STRL - STERLING INFRASTRUCTURE, INC.
420.22
4.710 1.121%
Share volume: 455,342
Last Updated: 03-04-2026
Construction/Heavy Construction – Not Building Contractors:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$415.51
4.71
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $421.74 | $421.74 | $428.74 | $428.74 | $410.62 | $410.62 | $420.22 | $420.22 | 455,342 | $455,342.00 |
| 03-03-2026 | $414.85 | $414.85 | $423.35 | $423.35 | $399.00 | $399.00 | $415.51 | $415.51 | 486,431 | $486,431.00 |
| 03-02-2026 | $426.62 | $426.62 | $444.82 | $444.82 | $421.14 | $421.14 | $432.87 | $432.87 | 558,128 | $558,128.00 |
| 02-27-2026 | $424.52 | $424.52 | $441.88 | $441.88 | $413.00 | $413.00 | $428.13 | $428.13 | 642,880 | $642,880.00 |
| 02-26-2026 | $474.67 | $474.67 | $477.03 | $477.03 | $415.35 | $415.35 | $433.34 | $433.34 | 909,485 | $909,485.00 |
| 02-25-2026 | $463.07 | $463.07 | $467.53 | $467.53 | $445.01 | $445.01 | $455.25 | $455.25 | 917,112 | $917,112.00 |
| 02-24-2026 | $429.57 | $429.57 | $460.72 | $460.72 | $421.00 | $421.00 | $459.72 | $459.72 | 552,068 | $552,068.00 |
| 02-23-2026 | $428.00 | $428.00 | $436.00 | $436.00 | $423.28 | $423.28 | $434.64 | $434.64 | 524,916 | $524,916.00 |
| 02-20-2026 | $414.00 | $414.00 | $445.00 | $445.00 | $414.00 | $414.00 | $435.50 | $435.50 | 664,179 | $664,179.00 |
| 02-19-2026 | $410.51 | $410.51 | $420.78 | $420.78 | $394.63 | $394.63 | $415.13 | $415.13 | 558,945 | $558,945.00 |