STRL - STERLING INFRASTRUCTURE, INC.
420.24
4.310 1.026%
Share volume: 306,052
Last Updated: 03-27-2026
Construction/Heavy Construction – Not Building Contractors:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$415.93
4.31
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $415.93 | $415.93 | $427.76 | $427.76 | $415.82 | $415.82 | $420.24 | $420.24 | 306,052 | $303,459.00 |
| 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 |
| 03-17-2026 | $419.56 | $419.56 | $427.25 | $427.25 | $410.50 | $410.50 | $425.51 | $425.51 | 430,184 | $430,184.00 |
| 03-16-2026 | $409.55 | $409.55 | $420.57 | $420.57 | $409.00 | $409.00 | $417.76 | $417.76 | 300,658 | $300,658.00 |