STRL - STERLING INFRASTRUCTURE, INC.
179.42
-0.230 -0.128%
Share volume: 598,366
Last Updated: 05-08-2025
Construction/Heavy Construction – Not Building Contractors:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$179.65
-0.23
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $183.87 | $183.87 | $183.87 | $183.87 | $177.42 | $177.42 | $179.42 | $179.42 | 598,366 | $598,366.00 |
| 05-07-2025 | $171.95 | $171.95 | $179.69 | $179.69 | $171.38 | $171.38 | $179.65 | $179.65 | 595,658 | $595,658.00 |
| 05-06-2025 | $170.40 | $170.40 | $176.96 | $176.96 | $167.00 | $167.00 | $171.95 | $171.95 | 1,000,023 | $1,000,023.00 |
| 05-05-2025 | $165.33 | $165.33 | $169.21 | $169.21 | $163.89 | $163.89 | $166.66 | $166.66 | 689,480 | $689,480.00 |
| 05-02-2025 | $162.05 | $162.05 | $168.69 | $168.69 | $161.20 | $161.20 | $165.64 | $165.64 | 723,677 | $723,677.00 |
| 05-01-2025 | $153.32 | $153.32 | $161.14 | $161.14 | $151.50 | $151.50 | $159.96 | $159.96 | 815,085 | $815,085.00 |
| 04-30-2025 | $146.00 | $146.00 | $149.62 | $149.62 | $143.20 | $143.20 | $149.43 | $149.43 | 368,780 | $368,780.00 |
| 04-29-2025 | $149.99 | $149.99 | $151.06 | $151.06 | $146.07 | $146.07 | $149.28 | $149.28 | 416,582 | $416,582.00 |
| 04-28-2025 | $151.75 | $151.75 | $154.97 | $154.97 | $147.88 | $147.88 | $149.56 | $149.56 | 687,210 | $687,210.00 |
| 04-25-2025 | $145.81 | $145.81 | $153.96 | $153.96 | $145.81 | $145.81 | $151.75 | $151.75 | 839,284 | $839,284.00 |
