STRL - STERLING INFRASTRUCTURE, INC.
407.27
24.720 6.070%
Share volume: 739,845
Last Updated: 03-31-2026
Construction/Heavy Construction – Not Building Contractors:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$382.55
24.72
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $395.01 | $395.01 | $411.51 | $411.51 | $385.00 | $385.00 | $407.27 | $407.27 | 739,845 | $739,845.00 |
| 03-30-2026 | $421.94 | $421.94 | $425.00 | $425.00 | $375.08 | $375.08 | $382.55 | $382.55 | 747,986 | $747,986.00 |
| 03-27-2026 | $415.93 | $415.93 | $427.76 | $427.76 | $415.82 | $415.82 | $420.24 | $420.24 | 306,052 | $306,052.00 |
| 03-26-2026 | $440.48 | $440.48 | $444.95 | $444.95 | $410.72 | $410.72 | $415.93 | $415.93 | 313,663 | $313,663.00 |
| 03-25-2026 | $454.13 | $454.13 | $460.64 | $460.64 | $448.00 | $448.00 | $452.92 | $452.92 | 443,431 | $443,431.00 |
| 03-24-2026 | $419.17 | $419.17 | $446.89 | $446.89 | $418.76 | $418.76 | $446.16 | $446.16 | 319,690 | $319,690.00 |
| 03-23-2026 | $413.00 | $413.00 | $435.00 | $435.00 | $412.94 | $412.94 | $422.55 | $422.55 | 376,362 | $376,362.00 |
| 03-20-2026 | $431.97 | $431.97 | $433.50 | $433.50 | $395.52 | $395.52 | $401.61 | $401.61 | 783,926 | $783,926.00 |
| 03-19-2026 | $410.10 | $410.10 | $440.78 | $440.78 | $408.12 | $408.12 | $431.78 | $431.78 | 414,584 | $414,584.00 |
| 03-18-2026 | $429.69 | $429.69 | $436.00 | $436.00 | $418.19 | $418.19 | $421.23 | $421.23 | 386,853 | $386,853.00 |