STRL - STERLING INFRASTRUCTURE, INC.
497.18
1.510 0.304%
Share volume: 370,395
Last Updated: 04-24-2026
Construction/Heavy Construction – Not Building Contractors:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$495.67
1.51
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $500.00 | $500.00 | $512.36 | $512.36 | $490.50 | $490.50 | $497.18 | $497.18 | 370,395 | $369,527.00 |
| 04-23-2026 | $495.00 | $495.00 | $504.05 | $504.05 | $484.71 | $484.71 | $495.67 | $495.67 | 447,264 | $447,264.00 |
| 04-22-2026 | $483.48 | $483.48 | $490.00 | $490.00 | $472.28 | $472.28 | $487.87 | $487.87 | 430,651 | $430,651.00 |
| 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 |