NasdaqGS - Delayed Quote USD

Sterling Infrastructure, Inc. (STRL)

96.56 -1.76 (-1.79%)
At close: 4:00 PM EDT
96.56 0.00 (0.00%)
After hours: 5:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 97.75 99.29 94.60 96.56 96.56 298,402
Apr 18, 2024 100.20 100.75 96.91 98.32 98.32 335,800
Apr 17, 2024 100.49 100.63 97.88 100.11 100.11 283,700
Apr 16, 2024 100.00 100.65 97.71 99.69 99.69 333,100
Apr 15, 2024 106.05 107.27 100.04 100.41 100.41 227,500
Apr 12, 2024 105.36 105.94 103.54 104.89 104.89 135,100
Apr 11, 2024 103.96 105.88 103.44 105.53 105.53 200,500
Apr 10, 2024 103.00 105.71 101.05 103.96 103.96 286,400
Apr 9, 2024 106.03 106.59 103.25 106.03 106.03 228,000
Apr 8, 2024 108.50 109.27 106.26 106.40 106.40 194,500
Apr 5, 2024 105.16 108.30 105.16 107.55 107.55 215,900
Apr 4, 2024 109.06 109.93 104.80 105.24 105.24 221,800
Apr 3, 2024 104.80 108.92 104.43 107.62 107.62 261,300
Apr 2, 2024 107.50 107.50 104.82 105.47 105.47 371,000
Apr 1, 2024 110.25 111.14 108.18 109.81 109.81 271,600
Mar 28, 2024 112.44 113.26 109.63 110.31 110.31 607,300
Mar 27, 2024 113.76 114.09 111.74 113.43 113.43 290,900
Mar 26, 2024 112.04 114.36 111.54 112.81 112.81 288,500
Mar 25, 2024 112.00 113.94 111.06 111.54 111.54 337,900
Mar 22, 2024 111.01 112.87 110.56 112.03 112.03 321,800
Mar 21, 2024 110.83 112.86 109.54 109.95 109.95 438,900
Mar 20, 2024 108.01 110.35 106.54 109.69 109.69 266,400
Mar 19, 2024 105.33 109.19 103.33 108.40 108.40 279,300
Mar 18, 2024 107.49 110.98 106.44 106.76 106.76 292,300
Mar 15, 2024 108.07 110.20 107.05 107.37 107.37 525,700
Mar 14, 2024 110.61 110.96 107.19 108.49 108.49 242,000
Mar 13, 2024 111.68 111.87 108.88 110.01 110.01 225,500
Mar 12, 2024 108.61 112.24 106.64 111.98 111.98 286,800
Mar 11, 2024 111.61 111.61 106.42 108.57 108.57 306,800
Mar 8, 2024 111.15 113.56 110.30 111.16 111.16 284,500
Mar 7, 2024 110.64 111.74 109.09 109.64 109.64 339,300
Mar 6, 2024 110.13 111.71 107.53 110.14 110.14 253,900
Mar 5, 2024 110.50 111.55 107.73 108.41 108.41 331,900
Mar 4, 2024 111.80 116.36 110.00 111.34 111.34 398,900
Mar 1, 2024 108.78 111.89 106.75 110.98 110.98 604,100
Feb 29, 2024 106.40 108.41 105.48 106.64 106.64 689,200
Feb 28, 2024 106.90 107.95 103.46 106.14 106.14 1,095,300
Feb 27, 2024 95.56 113.08 95.25 106.22 106.22 1,517,900
Feb 26, 2024 88.00 90.36 87.90 89.95 89.95 597,500
Feb 23, 2024 85.00 87.26 84.41 87.02 87.02 233,200
Feb 22, 2024 83.85 85.72 83.40 84.55 84.55 269,900
Feb 21, 2024 81.42 83.05 81.25 82.92 82.92 250,200
Feb 20, 2024 82.43 83.18 81.83 82.14 82.14 322,700
Feb 16, 2024 83.97 85.35 83.20 84.12 84.12 244,000
Feb 15, 2024 83.34 84.57 81.86 84.47 84.47 347,200
Feb 14, 2024 80.91 83.84 80.91 83.13 83.13 273,900
Feb 13, 2024 78.67 81.15 76.01 79.50 79.50 486,400
Feb 12, 2024 83.03 84.53 81.78 82.81 82.81 363,400
Feb 9, 2024 82.50 84.46 81.62 83.43 83.43 302,300
Feb 8, 2024 79.99 82.49 79.42 82.30 82.30 369,400
Feb 7, 2024 77.45 79.76 77.14 79.56 79.56 359,400
Feb 6, 2024 75.86 76.93 74.70 76.93 76.93 294,700
Feb 5, 2024 77.62 78.47 75.88 76.12 76.12 263,000
Feb 2, 2024 78.00 79.02 76.89 78.53 78.53 314,000
Feb 1, 2024 75.90 78.60 75.11 78.36 78.36 329,500
Jan 31, 2024 77.41 77.50 74.44 75.10 75.10 674,000
Jan 30, 2024 77.00 78.07 75.94 77.17 77.17 266,200
Jan 29, 2024 75.04 77.08 74.50 77.03 77.03 298,200
Jan 26, 2024 73.80 75.25 73.23 75.13 75.13 373,200
Jan 25, 2024 73.34 73.51 72.56 73.13 73.13 290,500
Jan 24, 2024 72.75 72.75 70.59 71.78 71.78 481,400
Jan 23, 2024 76.89 77.00 69.61 72.04 72.04 806,400
Jan 22, 2024 76.75 77.90 75.82 76.61 76.61 254,400
Jan 19, 2024 77.93 78.12 75.10 76.20 76.20 438,600
Jan 18, 2024 78.49 79.26 76.30 77.57 77.57 277,600
Jan 17, 2024 78.41 78.43 76.87 78.00 78.00 212,100
Jan 16, 2024 78.00 79.78 76.43 79.73 79.73 427,400
Jan 12, 2024 79.48 79.92 77.69 78.40 78.40 175,300
Jan 11, 2024 78.16 78.96 77.32 78.41 78.41 300,500
Jan 10, 2024 76.59 78.38 76.17 78.29 78.29 273,600
Jan 9, 2024 77.40 77.76 74.71 77.09 77.09 451,400
Jan 8, 2024 77.30 79.21 77.28 78.72 78.72 431,100
Jan 5, 2024 78.00 79.07 76.84 77.09 77.09 306,700
Jan 4, 2024 80.01 80.10 78.25 78.25 78.25 314,100
Jan 3, 2024 83.32 83.54 79.64 79.76 79.76 416,300
Jan 2, 2024 87.00 87.44 81.67 84.91 84.91 781,500
Dec 29, 2023 89.31 89.80 87.40 87.93 87.93 424,500
Dec 28, 2023 88.19 89.66 88.01 89.17 89.17 344,100
Dec 27, 2023 87.06 89.20 86.81 88.22 88.22 408,400
Dec 26, 2023 85.83 87.04 84.60 86.77 86.77 354,900
Dec 22, 2023 84.21 86.13 83.59 85.90 85.90 434,500
Dec 21, 2023 82.41 84.19 81.24 84.01 84.01 329,500
Dec 20, 2023 80.60 84.59 80.02 81.30 81.30 395,600
Dec 19, 2023 79.46 81.19 79.27 80.58 80.58 327,600
Dec 18, 2023 78.04 79.17 77.54 78.58 78.58 310,000
Dec 15, 2023 77.62 78.92 76.82 77.62 77.62 506,300
Dec 14, 2023 78.02 79.14 74.41 76.86 76.86 405,900
Dec 13, 2023 73.55 77.21 73.20 76.83 76.83 409,600
Dec 12, 2023 70.61 73.73 70.53 73.41 73.41 341,200
Dec 11, 2023 69.79 71.01 69.22 70.55 70.55 256,200
Dec 8, 2023 67.95 69.72 67.95 69.49 69.49 253,700
Dec 7, 2023 66.47 67.99 66.15 67.95 67.95 294,100
Dec 6, 2023 66.73 69.25 66.63 66.86 66.86 534,800
Dec 5, 2023 64.73 65.22 63.49 64.59 64.59 214,600
Dec 4, 2023 64.86 65.11 62.66 65.04 65.04 373,100
Dec 1, 2023 63.45 65.61 62.95 64.86 64.86 290,300
Nov 30, 2023 63.14 63.68 62.13 63.51 63.51 271,600
Nov 29, 2023 63.45 63.67 62.20 62.55 62.55 255,900
Nov 28, 2023 64.73 64.99 62.66 62.94 62.94 239,300
Nov 27, 2023 65.00 65.48 64.37 64.97 64.97 183,500
Nov 24, 2023 65.08 65.60 64.75 65.39 65.39 70,100
Nov 22, 2023 64.48 65.28 64.46 64.95 64.95 190,000
Nov 21, 2023 64.00 65.04 63.83 64.31 64.31 192,100
Nov 20, 2023 65.88 66.06 63.91 64.30 64.30 348,700
Nov 17, 2023 66.43 67.17 65.97 66.20 66.20 390,000
Nov 16, 2023 66.69 67.57 65.20 65.38 65.38 573,900
Nov 15, 2023 67.02 67.79 66.32 66.99 66.99 304,100
Nov 14, 2023 67.94 68.92 66.08 67.00 67.00 476,100
Nov 13, 2023 66.30 66.70 65.54 66.36 66.36 311,700
Nov 10, 2023 65.68 67.31 65.20 66.56 66.56 558,100
Nov 9, 2023 66.49 67.66 64.05 65.05 65.05 364,900
Nov 8, 2023 65.73 67.10 64.27 65.75 65.75 787,000
Nov 7, 2023 67.00 67.11 55.45 62.67 62.67 1,835,800
Nov 6, 2023 75.80 76.20 73.51 74.53 74.53 899,100
Nov 3, 2023 76.79 77.74 75.37 75.96 75.96 370,600
Nov 2, 2023 76.20 76.98 73.80 75.49 75.49 454,800
Nov 1, 2023 72.83 75.60 72.13 75.16 75.16 399,400
Oct 31, 2023 72.29 73.86 71.83 72.85 72.85 325,900
Oct 30, 2023 71.26 72.52 70.70 72.25 72.25 224,000
Oct 27, 2023 70.91 71.60 69.51 70.88 70.88 250,300
Oct 26, 2023 71.44 71.67 69.58 70.95 70.95 320,800
Oct 25, 2023 71.79 73.18 71.40 71.56 71.56 280,900
Oct 24, 2023 72.08 72.74 71.07 71.92 71.92 374,600
Oct 23, 2023 69.99 72.22 69.65 71.07 71.07 399,400
Oct 20, 2023 71.84 71.84 69.37 70.03 70.03 481,400
Oct 19, 2023 72.49 73.79 71.17 71.70 71.70 307,500
Oct 18, 2023 76.01 76.01 72.15 72.49 72.49 433,800
Oct 17, 2023 72.61 77.21 72.61 76.84 76.84 513,600
Oct 16, 2023 72.70 74.75 72.25 72.89 72.89 385,300
Oct 13, 2023 77.47 77.63 65.71 72.00 72.00 1,381,900
Oct 12, 2023 78.65 79.09 76.77 77.44 77.44 493,600
Oct 11, 2023 76.65 78.95 76.65 78.54 78.54 482,800
Oct 10, 2023 74.58 77.52 74.09 76.53 76.53 394,500
Oct 9, 2023 76.50 76.66 73.60 73.94 73.94 336,500
Oct 6, 2023 73.43 77.67 73.43 76.64 76.64 378,000
Oct 5, 2023 73.30 74.80 73.30 74.06 74.06 279,200
Oct 4, 2023 71.38 73.43 70.04 73.22 73.22 280,300
Oct 3, 2023 72.00 72.46 70.75 71.61 71.61 254,000
Oct 2, 2023 73.60 74.40 72.12 72.31 72.31 224,600
Sep 29, 2023 74.33 74.90 73.18 73.48 73.48 243,300
Sep 28, 2023 73.08 75.70 72.49 73.71 73.71 280,800
Sep 27, 2023 70.84 73.85 70.73 73.18 73.18 326,400
Sep 26, 2023 71.53 72.56 70.14 70.32 70.32 278,900
Sep 25, 2023 71.75 73.05 71.63 72.13 72.13 180,800
Sep 22, 2023 71.87 72.65 71.14 71.66 71.66 220,100
Sep 21, 2023 73.83 74.14 71.65 71.95 71.95 273,000
Sep 20, 2023 74.38 75.83 74.38 74.48 74.48 189,200
Sep 19, 2023 75.49 75.98 73.62 74.28 74.28 244,000
Sep 18, 2023 74.56 76.54 74.56 75.54 75.54 298,700
Sep 15, 2023 74.84 74.87 73.41 74.00 74.00 803,300
Sep 14, 2023 74.27 75.76 74.22 74.73 74.73 302,600
Sep 13, 2023 76.00 76.56 73.14 73.69 73.69 391,500
Sep 12, 2023 77.59 78.44 75.96 76.09 76.09 367,400
Sep 11, 2023 79.06 79.46 76.83 77.43 77.43 325,700
Sep 8, 2023 79.55 79.97 78.21 78.48 78.48 204,600
Sep 7, 2023 79.81 80.23 77.51 79.10 79.10 363,200
Sep 6, 2023 80.92 82.35 79.04 80.11 80.11 281,600
Sep 5, 2023 83.23 83.25 78.29 80.54 80.54 383,900
Sep 1, 2023 83.24 84.00 82.41 83.13 83.13 321,500
Aug 31, 2023 81.28 83.08 80.44 82.76 82.76 403,500
Aug 30, 2023 80.35 82.78 80.35 80.97 80.97 524,700
Aug 29, 2023 79.29 79.99 78.01 79.91 79.91 282,600
Aug 28, 2023 78.90 80.31 78.76 79.16 79.16 333,400
Aug 25, 2023 77.99 78.75 76.09 78.56 78.56 211,000
Aug 24, 2023 79.60 80.00 77.77 77.87 77.87 256,600
Aug 23, 2023 77.82 80.27 77.29 79.81 79.81 322,700
Aug 22, 2023 77.55 78.48 76.85 77.65 77.65 254,400
Aug 21, 2023 78.95 79.43 76.53 77.41 77.41 317,400
Aug 18, 2023 74.75 78.03 73.39 77.02 77.02 726,300
Aug 17, 2023 80.44 80.96 75.21 75.24 75.24 744,600
Aug 16, 2023 82.62 83.81 80.33 80.49 80.49 524,700
Aug 15, 2023 81.10 83.18 80.53 82.29 82.29 588,500
Aug 14, 2023 81.17 81.55 79.57 80.14 80.14 456,900
Aug 11, 2023 80.11 82.32 80.11 80.79 80.79 537,900
Aug 10, 2023 78.38 81.00 77.85 79.89 79.89 776,600
Aug 9, 2023 75.00 78.69 74.91 78.35 78.35 1,204,700
Aug 8, 2023 67.19 75.95 67.19 75.58 75.58 1,609,600
Aug 7, 2023 61.54 62.36 61.28 61.81 61.81 324,400
Aug 4, 2023 61.23 61.70 59.82 61.00 61.00 299,900
Aug 3, 2023 61.86 62.02 60.84 61.30 61.30 269,300
Aug 2, 2023 62.81 63.19 61.71 61.75 61.75 320,100
Aug 1, 2023 62.43 63.21 61.35 62.98 62.98 718,000
Jul 31, 2023 59.08 60.24 58.84 59.99 59.99 342,100
Jul 28, 2023 59.00 59.35 58.33 58.75 58.75 225,000
Jul 27, 2023 58.60 58.95 57.53 58.75 58.75 212,300
Jul 26, 2023 58.25 59.14 58.01 58.20 58.20 176,700
Jul 25, 2023 57.23 58.88 57.23 58.16 58.16 255,900
Jul 24, 2023 57.94 58.14 56.17 57.26 57.26 595,500
Jul 21, 2023 59.14 59.29 57.76 57.96 57.96 294,200
Jul 20, 2023 58.98 59.29 58.06 58.46 58.46 216,500
Jul 19, 2023 60.11 60.25 58.27 58.66 58.66 287,900
Jul 18, 2023 59.25 60.58 59.25 59.94 59.94 286,600
Jul 17, 2023 59.00 59.93 58.72 59.24 59.24 417,000
Jul 14, 2023 58.97 59.17 58.16 58.82 58.82 204,000
Jul 13, 2023 58.07 59.06 57.47 58.56 58.56 298,100
Jul 12, 2023 59.11 59.25 58.01 58.07 58.07 321,000
Jul 11, 2023 58.75 59.48 57.63 58.51 58.51 289,500
Jul 10, 2023 57.29 58.52 57.25 58.34 58.34 322,100
Jul 7, 2023 56.83 58.61 56.82 57.47 57.47 378,900
Jul 6, 2023 58.00 58.18 54.84 56.46 56.46 551,000
Jul 5, 2023 58.19 59.43 57.68 58.44 58.44 544,000
Jul 3, 2023 56.81 58.23 56.34 58.20 58.20 221,000
Jun 30, 2023 56.34 56.84 55.57 55.80 55.80 413,700
Jun 29, 2023 54.00 55.86 53.97 55.79 55.79 324,700
Jun 28, 2023 53.12 54.80 52.92 53.80 53.80 298,700
Jun 27, 2023 52.23 53.47 52.19 52.92 52.92 211,800
Jun 26, 2023 52.83 53.29 51.75 52.16 52.16 226,300
Jun 23, 2023 52.54 53.11 52.01 52.59 52.59 540,300
Jun 22, 2023 51.65 53.36 51.02 52.99 52.99 351,700
Jun 21, 2023 52.61 52.68 51.41 51.81 51.81 491,100
Jun 20, 2023 51.87 53.00 51.61 52.61 52.61 228,100
Jun 16, 2023 53.02 53.03 51.65 51.86 51.86 554,300
Jun 15, 2023 52.25 52.97 51.66 52.97 52.97 174,400
Jun 14, 2023 52.80 53.23 52.02 52.25 52.25 229,800
Jun 13, 2023 53.03 54.44 53.03 53.15 53.15 273,500
Jun 12, 2023 53.69 53.69 51.22 52.75 52.75 413,300
Jun 9, 2023 53.03 53.97 52.70 53.49 53.49 377,700
Jun 8, 2023 53.11 53.46 52.00 53.02 53.02 309,100
Jun 7, 2023 52.05 53.53 51.99 53.36 53.36 440,000
Jun 6, 2023 49.57 51.73 49.53 51.68 51.68 346,800
Jun 5, 2023 49.27 49.97 48.30 49.92 49.92 275,100
Jun 2, 2023 46.70 49.26 46.70 49.20 49.20 328,400
Jun 1, 2023 46.30 46.81 45.30 46.44 46.44 264,400
May 31, 2023 47.53 47.89 45.24 46.07 46.07 728,700
May 30, 2023 47.54 48.44 47.07 47.67 47.67 336,300
May 26, 2023 46.44 47.33 45.83 47.12 47.12 353,400
May 25, 2023 45.91 46.50 45.64 46.48 46.48 295,300
May 24, 2023 44.99 46.33 44.81 45.81 45.81 331,200
May 23, 2023 43.88 45.66 43.84 45.10 45.10 305,600
May 22, 2023 44.00 44.64 43.65 44.19 44.19 215,600
May 19, 2023 44.46 44.55 43.15 43.94 43.94 165,600
May 18, 2023 42.92 43.92 42.40 43.72 43.72 216,900
May 17, 2023 42.66 43.14 42.20 43.00 43.00 250,400
May 16, 2023 42.87 43.00 42.16 42.18 42.18 154,300
May 15, 2023 42.71 43.23 42.52 43.04 43.04 192,400
May 12, 2023 42.97 43.45 42.43 42.65 42.65 151,800
May 11, 2023 42.50 42.94 42.19 42.68 42.68 147,400
May 10, 2023 43.59 43.60 42.47 42.92 42.92 171,600
May 9, 2023 42.21 43.05 41.50 42.92 42.92 183,300
May 8, 2023 42.95 43.00 41.52 42.27 42.27 166,600
May 5, 2023 41.50 42.83 41.26 42.74 42.74 267,700
May 4, 2023 41.87 42.16 39.30 40.63 40.63 319,900
May 3, 2023 41.14 43.05 40.28 42.00 42.00 524,400
May 2, 2023 37.45 40.33 35.68 40.26 40.26 504,800
May 1, 2023 36.86 37.83 36.55 37.59 37.59 313,000
Apr 28, 2023 36.13 37.01 35.95 36.92 36.92 229,500
Apr 27, 2023 35.94 36.77 35.92 36.26 36.26 227,200
Apr 26, 2023 36.50 36.66 35.56 35.68 35.68 213,200
Apr 25, 2023 36.95 37.17 36.70 36.79 36.79 159,700
Apr 24, 2023 37.10 37.85 37.05 37.38 37.38 184,100
Apr 21, 2023 37.68 37.75 36.96 37.10 37.10 156,500
Apr 20, 2023 37.20 37.84 37.00 37.79 37.79 115,900

Related Tickers

FIX Comfort Systems USA, Inc.
290.73
-0.52%
 
EME EMCOR Group, Inc.
328.63
-2.21%
 
IESC IES Holdings, Inc.
115.51
-0.31%
 
PWR Quanta Services, Inc.
243.26
-0.99%
 
ROAD Construction Partners, Inc.
50.03
-2.49%
 
DY Dycom Industries, Inc.
135.56
+0.63%
 
MYRG MYR Group Inc.
158.71
-0.08%
 
PRIM Primoris Services Corporation
43.53
+0.93%
 
BLD TopBuild Corp.
384.32
-1.41%
 
ORN Orion Group Holdings, Inc.
7.90
+0.38%