STRL - Sterling Infrastructure Inc
487.87
15.030 3.081%
Share volume: 428,746
Last Updated: 04-22-2026
Construction/Heavy Construction – Not Building Contractors:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$472.84
15.03
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $483.48 | $483.48 | $490.00 | $490.00 | $472.28 | $472.28 | $487.87 | $487.87 | 428,746 | $428,746.00 |
| 04-21-2026 | $477.41 | $477.41 | $484.34 | $484.34 | $463.13 | $463.13 | $472.84 | $472.84 | 343,254 | $343,254.00 |
| 04-20-2026 | $465.00 | $465.00 | $475.42 | $475.42 | $459.37 | $459.37 | $472.90 | $472.90 | 256,300 | $256,300.00 |
| 04-17-2026 | $451.71 | $451.71 | $466.13 | $466.13 | $445.00 | $445.00 | $463.65 | $463.65 | 594,247 | $594,247.00 |
| 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 |