Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Infrastructure, Inc. - Common Stock (NQ: STRL )

132.40 +2.30 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 129.14 134.75 127.66 132.40 548,023 +2.30(+1.77%)
Feb 13, 2025 141.62 142.69 127.50 130.10 862,519 -10.30(-7.34%)
Feb 12, 2025 139.43 142.72 139.09 140.40 417,511 -4.48(-3.09%)
Feb 11, 2025 148.01 149.33 141.49 144.88 320,598 -5.77(-3.83%)
Feb 10, 2025 150.10 151.23 147.21 150.65 326,846 +0.93(+0.62%)
Feb 07, 2025 149.52 153.11 147.49 149.72 370,492 +1.37(+0.92%)
Feb 06, 2025 144.42 149.38 142.98 148.35 392,967 +4.87(+3.39%)
Feb 05, 2025 139.38 146.32 139.06 143.48 373,767 +4.91(+3.54%)
Feb 04, 2025 137.26 140.63 134.97 138.57 471,780 +1.56(+1.14%)
Feb 03, 2025 136.90 140.86 135.00 137.01 542,660 -5.41(-3.80%)
Jan 31, 2025 148.23 148.76 137.93 142.42 758,422 -4.29(-2.92%)
Jan 30, 2025 146.46 148.81 141.85 146.71 650,375 +5.60(+3.97%)
Jan 29, 2025 141.74 145.81 139.64 141.11 669,794 +1.43(+1.02%)
Jan 28, 2025 149.18 149.18 136.95 139.68 1,058,593 -3.32(-2.32%)
Jan 27, 2025 174.73 174.73 141.54 143.00 1,520,908 -44.30(-23.65%)
Jan 24, 2025 196.82 197.65 183.20 187.30 448,268 -9.28(-4.72%)
Jan 23, 2025 198.72 198.73 192.46 196.58 343,808 -3.98(-1.98%)
Jan 22, 2025 198.79 206.07 198.79 200.56 435,620 +4.01(+2.04%)
Jan 21, 2025 183.63 196.58 181.58 196.55 472,290 +14.04(+7.69%)
Jan 17, 2025 182.30 184.43 180.00 182.51 450,165 +4.03(+2.26%)
Jan 16, 2025 178.08 181.42 177.20 178.48 175,699 +1.33(+0.75%)
Jan 15, 2025 178.67 183.23 174.12 177.15 447,309 +5.84(+3.41%)
Jan 14, 2025 166.54 171.52 163.57 171.31 280,899 +9.09(+5.60%)
Jan 13, 2025 159.77 163.20 158.01 162.22 291,123 -1.30(-0.80%)
Jan 10, 2025 162.03 164.74 159.50 163.52 334,973 -3.53(-2.11%)
Jan 08, 2025 163.57 167.87 161.65 167.05 242,807 -0.54(-0.32%)
Jan 07, 2025 178.79 179.16 161.75 167.59 370,674 -10.56(-5.93%)
Jan 06, 2025 178.27 181.98 177.50 178.15 237,860 +0.64(+0.36%)
Jan 03, 2025 167.61 177.86 167.61 177.51 256,645 +9.78(+5.83%)
Jan 02, 2025 168.11 172.37 164.59 167.73 251,720 -0.72(-0.43%)
Dec 31, 2024 168.45 0 -1.95(-1.14%)
Dec 30, 2024 169.27 172.45 166.00 170.40 238,202 -2.12(-1.23%)
Dec 27, 2024 175.25 175.48 169.65 172.52 265,017 -4.51(-2.55%)
Dec 26, 2024 174.90 177.24 173.06 177.03 223,238 +2.14(+1.22%)
Dec 24, 2024 174.84 175.30 172.34 174.89 150,939 -0.02(-0.01%)
Dec 23, 2024 174.91 175.99 171.48 174.91 258,099 -0.29(-0.17%)
Dec 20, 2024 171.43 180.25 171.12 175.20 786,589 +0.53(+0.30%)
Dec 19, 2024 168.56 175.88 168.56 174.67 456,643 +7.53(+4.51%)
Dec 18, 2024 177.86 179.60 165.50 167.14 503,688 -9.45(-5.35%)
Dec 17, 2024 177.78 177.78 168.38 176.59 526,794 -3.53(-1.96%)
Dec 16, 2024 181.56 186.15 179.43 180.12 423,149 -0.17(-0.09%)
Dec 13, 2024 183.05 187.37 178.77 180.29 273,840 -3.32(-1.81%)
Dec 12, 2024 188.63 190.73 183.19 183.61 261,533 -4.83(-2.56%)
Dec 11, 2024 186.95 190.91 183.96 188.44 254,603 +5.66(+3.10%)
Dec 10, 2024 185.31 189.85 182.45 182.78 294,202 -0.79(-0.43%)
Dec 09, 2024 196.14 197.05 181.39 183.57 528,656 -12.17(-6.22%)
Dec 06, 2024 195.05 196.15 192.00 195.74 246,997 +1.08(+0.55%)
Dec 05, 2024 197.50 201.33 191.58 194.66 386,705 -4.16(-2.09%)
Dec 04, 2024 196.83 200.08 195.22 198.82 290,835 +3.28(+1.68%)
Dec 03, 2024 193.50 197.92 193.40 195.54 309,143 +1.26(+0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.