STRL - STERLING INFRASTRUCTURE, INC.
463.65
22.550 4.864%
Share volume: 594,247
Last Updated: 04-17-2026
Construction/Heavy Construction – Not Building Contractors:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$441.10
22.55
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $451.71 | $451.71 | $466.13 | $466.13 | $445.00 | $445.00 | $463.65 | $463.65 | 594,247 | $593,404.00 |
| 04-16-2026 | $458.36 | $458.36 | $463.75 | $463.75 | $440.00 | $440.00 | $441.10 | $441.10 | 406,062 | $406,062.00 |
| 04-15-2026 | $458.42 | $458.42 | $465.14 | $465.14 | $449.00 | $449.00 | $456.08 | $456.08 | 417,290 | $417,290.00 |
| 04-14-2026 | $465.91 | $465.91 | $472.61 | $472.61 | $457.02 | $457.02 | $464.54 | $464.54 | 552,912 | $552,912.00 |
| 04-13-2026 | $441.22 | $441.22 | $461.43 | $461.43 | $440.00 | $440.00 | $459.02 | $459.02 | 388,690 | $388,690.00 |
| 04-10-2026 | $437.10 | $437.10 | $455.00 | $455.00 | $430.01 | $430.01 | $446.36 | $446.36 | 338,799 | $338,799.00 |
| 04-09-2026 | $423.35 | $423.35 | $450.34 | $450.34 | $423.35 | $423.35 | $435.65 | $435.65 | 504,486 | $504,486.00 |
| 04-08-2026 | $413.58 | $413.58 | $425.00 | $425.00 | $409.52 | $409.52 | $423.35 | $423.35 | 549,668 | $549,668.00 |
| 04-07-2026 | $388.74 | $388.74 | $388.95 | $388.95 | $362.59 | $362.59 | $382.22 | $382.22 | 801,385 | $801,385.00 |
| 04-06-2026 | $416.13 | $416.13 | $419.26 | $419.26 | $392.05 | $392.05 | $393.71 | $393.71 | 457,066 | $457,066.00 |