STRL - STERLING INFRASTRUCTURE, INC.
420.6
9.070 2.156%
Share volume: 379,547
Last Updated: 03-11-2026
Construction/Heavy Construction – Not Building Contractors:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$411.53
9.07
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $411.27 | $411.27 | $429.27 | $429.27 | $405.50 | $405.50 | $420.60 | $420.60 | 379,547 | $379,547.00 |
| 03-10-2026 | $412.18 | $412.18 | $422.14 | $422.14 | $408.39 | $408.39 | $411.53 | $411.53 | 490,670 | $490,670.00 |
| 03-09-2026 | $383.72 | $383.72 | $411.81 | $411.81 | $380.28 | $380.28 | $411.38 | $411.38 | 619,710 | $619,710.00 |
| 03-06-2026 | $381.70 | $381.70 | $404.99 | $404.99 | $376.24 | $376.24 | $395.11 | $395.11 | 751,374 | $751,374.00 |
| 03-05-2026 | $412.39 | $412.39 | $418.58 | $418.58 | $385.01 | $385.01 | $398.87 | $398.87 | 549,233 | $549,233.00 |
| 03-04-2026 | $421.74 | $421.74 | $428.74 | $428.74 | $410.62 | $410.62 | $420.22 | $420.22 | 459,087 | $459,087.00 |
| 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 |