STRL - STERLING INFRASTRUCTURE, INC.
851.35
-16.830 -1.977%
Share volume: 699,171
Last Updated: 05-12-2026
Construction/Heavy Construction – Not Building Contractors:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$868.18
-16.83
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $834.40 | $834.40 | $857.41 | $857.41 | $806.07 | $806.07 | $851.35 | $851.35 | 699,171 | $699,171.00 |
| 05-11-2026 | $851.00 | $851.00 | $875.00 | $875.00 | $842.19 | $842.19 | $868.18 | $868.18 | 592,537 | $592,537.00 |
| 05-08-2026 | $854.38 | $854.38 | $856.41 | $856.41 | $820.00 | $820.00 | $844.80 | $844.80 | 709,407 | $709,407.00 |
| 05-07-2026 | $871.00 | $871.00 | $880.00 | $880.00 | $808.00 | $808.00 | $811.41 | $811.41 | 1,046,016 | $1,046,016.00 |
| 05-06-2026 | $814.77 | $814.77 | $888.95 | $888.95 | $812.00 | $812.00 | $886.22 | $886.22 | 1,343,485 | $1,343,485.00 |
| 05-05-2026 | $727.45 | $727.45 | $807.30 | $807.30 | $704.10 | $704.10 | $806.00 | $806.00 | 2,418,600 | $2,418,600.00 |
| 05-04-2026 | $537.85 | $537.85 | $548.00 | $548.00 | $527.72 | $527.72 | $529.49 | $529.49 | 738,518 | $738,518.00 |
| 05-01-2026 | $521.11 | $521.11 | $537.67 | $537.67 | $508.16 | $508.16 | $532.67 | $532.67 | 449,608 | $449,608.00 |
| 04-30-2026 | $484.86 | $484.86 | $521.29 | $521.29 | $484.00 | $484.00 | $515.62 | $515.62 | 508,970 | $508,970.00 |
| 04-29-2026 | $471.99 | $471.99 | $484.50 | $484.50 | $467.57 | $467.57 | $469.75 | $469.75 | 285,711 | $285,711.00 |