About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sterling Infrastructure, Inc. - Common Stock (NQ:STRL)

375.28 +1.76 (+0.47%)
Streaming Delayed Price Updated: 2:26 PM EST, Jan 29, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2026 376.02 378.17 360.24 373.52 300,453 +1.27(+0.34%)
Jan 27, 2026 363.29 375.00 356.21 372.25 317,786 +11.04(+3.06%)
Jan 26, 2026 351.63 363.40 349.00 361.21 307,325 +9.82(+2.79%)
Jan 23, 2026 364.32 365.00 349.97 351.39 398,272 -12.86(-3.53%)
Jan 22, 2026 368.98 372.07 349.51 364.25 459,393 +1.72(+0.47%)
Jan 21, 2026 354.07 364.50 340.10 362.53 443,711 +12.94(+3.70%)
Jan 20, 2026 338.75 357.00 338.58 349.59 601,947 -1.37(-0.39%)
Jan 16, 2026 338.51 357.21 338.51 350.96 648,140 +14.65(+4.36%)
Jan 15, 2026 328.20 344.77 327.21 336.31 453,000 +17.04(+5.34%)
Jan 14, 2026 320.41 326.09 310.58 319.27 321,167 -2.33(-0.72%)
Jan 13, 2026 308.18 322.50 308.00 321.60 388,155 +14.02(+4.56%)
Jan 12, 2026 303.32 312.25 301.01 307.58 621,964 -0.55(-0.18%)
Jan 09, 2026 300.03 313.00 297.50 308.13 521,831 +10.51(+3.53%)
Jan 08, 2026 312.97 315.46 293.30 297.62 543,912 -14.62(-4.68%)
Jan 07, 2026 317.22 317.41 307.32 312.24 398,780 -5.17(-1.63%)
Jan 06, 2026 328.18 329.50 304.46 317.41 456,897 -9.70(-2.97%)
Jan 05, 2026 325.12 332.84 323.00 327.11 539,265 +7.95(+2.49%)
Jan 02, 2026 309.43 322.40 308.85 319.16 415,001 +12.93(+4.22%)
Dec 31, 2025 307.38 312.50 305.18 306.23 405,543 -1.45(-0.47%)
Dec 30, 2025 311.24 313.81 307.07 307.68 294,170 -3.11(-1.00%)
Dec 29, 2025 312.22 315.05 309.00 310.79 494,582 -5.76(-1.82%)
Dec 26, 2025 314.46 320.00 310.00 316.55 544,126 +2.55(+0.81%)
Dec 24, 2025 312.08 315.05 309.00 314.00 375,442 -1.87(-0.59%)
Dec 23, 2025 309.85 317.67 306.06 315.87 378,100 +2.83(+0.90%)
Dec 22, 2025 312.27 318.02 309.85 313.04 391,999 +4.46(+1.45%)
Dec 19, 2025 306.76 319.43 306.00 308.58 1,245,270 +6.28(+2.08%)
Dec 18, 2025 296.77 308.38 294.68 302.30 560,980 +18.77(+6.62%)
Dec 17, 2025 319.13 322.57 281.57 283.53 1,009,859 -35.60(-11.16%)
Dec 16, 2025 317.18 327.54 312.33 319.13 650,953 +0.01(+0.00%)
Dec 15, 2025 321.11 327.08 316.00 319.12 484,353 +3.97(+1.26%)
Dec 12, 2025 337.39 338.03 304.02 315.15 704,554 -25.36(-7.45%)
Dec 11, 2025 329.68 343.80 321.69 340.51 526,745 +8.90(+2.68%)
Dec 10, 2025 324.02 337.96 318.33 331.61 524,978 +7.51(+2.32%)
Dec 09, 2025 322.81 328.30 318.50 324.10 347,588 -0.52(-0.16%)
Dec 08, 2025 328.57 334.00 322.09 324.62 417,497 -0.48(-0.15%)
Dec 05, 2025 329.21 330.59 315.75 325.10 1,331,572 -7.19(-2.16%)
Dec 04, 2025 316.59 337.22 313.00 332.29 568,214 +8.83(+2.73%)
Dec 03, 2025 326.78 327.36 309.30 323.46 1,177,805 -4.32(-1.32%)
Dec 02, 2025 327.09 338.75 325.00 327.78 590,718 +7.27(+2.27%)
Dec 01, 2025 332.14 335.70 319.50 320.51 565,545 -23.80(-6.91%)
Nov 28, 2025 342.22 344.90 339.00 344.31 155,528 +4.56(+1.34%)
Nov 26, 2025 336.51 344.99 333.86 339.75 336,305 +6.79(+2.04%)
Nov 25, 2025 340.24 343.02 324.61 332.96 598,983 -9.48(-2.77%)
Nov 24, 2025 319.48 343.94 319.12 342.44 530,622 +27.34(+8.68%)
Nov 21, 2025 314.90 317.40 299.64 315.10 1,006,111 +0.54(+0.17%)
Nov 20, 2025 351.65 366.58 313.57 314.56 883,039 -19.61(-5.87%)
Nov 19, 2025 339.34 350.82 332.50 334.17 417,732 +0.29(+0.09%)
Nov 18, 2025 325.37 338.00 321.74 333.88 601,543 +1.06(+0.32%)
Nov 17, 2025 338.66 344.13 326.01 332.82 510,538 -5.84(-1.72%)
Nov 14, 2025 312.12 341.94 311.20 338.66 1,406,101 +12.06(+3.69%)
Nov 13, 2025 378.06 378.63 325.53 326.60 1,459,435 -54.10(-14.21%)
Nov 12, 2025 388.00 398.43 372.39 380.70 5,614,704 -0.52(-0.14%)
Nov 11, 2025 384.02 384.02 372.33 381.22 326,359 -3.23(-0.84%)
Nov 10, 2025 394.28 397.00 379.51 384.45 478,985 +6.61(+1.75%)
Nov 07, 2025 375.02 379.00 357.72 377.84 780,689 -10.84(-2.79%)
Nov 06, 2025 411.07 413.01 382.42 388.68 522,178 -22.39(-5.45%)
Nov 05, 2025 391.86 416.00 386.00 411.07 610,829 +28.50(+7.45%)
Nov 04, 2025 405.89 419.14 381.38 382.57 869,144 -10.20(-2.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.