Sterling Infrastructure, Inc. - Common Stock (STRL)
142.42
-4.29 (-2.92%)
Sterling Infrastructure Inc. is a leading provider of construction services and infrastructure solutions, specializing in the development and management of vital infrastructure projects
The company focuses on delivering high-quality services across various sectors, including transportation, water, and energy projects. With a commitment to safety, sustainability, and innovation, Sterling Infrastructure works collaboratively with public and private sector clients to improve and enhance essential infrastructure systems, ultimately contributing to the growth and resilience of communities and the economy.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 148.23 | 148.76 | 137.93 | 142.42 | 758,247 | 142.42 |
| 1/30/2025 | 146.46 | 148.81 | 141.85 | 146.71 | 650,375 | 146.71 |
| 1/29/2025 | 141.74 | 145.81 | 139.64 | 141.11 | 669,794 | 141.11 |
| 1/28/2025 | 149.18 | 149.18 | 136.95 | 139.68 | 1,058,593 | 139.68 |
| 1/27/2025 | 174.73 | 174.73 | 141.54 | 143.00 | 1,520,908 | 143.00 |
| 1/24/2025 | 196.82 | 197.65 | 183.20 | 187.30 | 448,268 | 187.30 |
| 1/23/2025 | 198.72 | 198.73 | 192.46 | 196.58 | 343,808 | 196.58 |
| 1/22/2025 | 198.79 | 206.07 | 198.79 | 200.56 | 435,620 | 200.56 |
| 1/21/2025 | 183.63 | 196.58 | 181.58 | 196.55 | 472,290 | 196.55 |
| 1/17/2025 | 182.30 | 184.43 | 180.00 | 182.51 | 450,165 | 182.51 |
| 1/16/2025 | 178.08 | 181.42 | 177.20 | 178.48 | 175,699 | 178.48 |
| 1/15/2025 | 178.67 | 183.23 | 174.12 | 177.15 | 447,309 | 177.15 |
| 1/14/2025 | 166.54 | 171.52 | 163.57 | 171.31 | 280,899 | 171.31 |
| 1/13/2025 | 159.77 | 163.20 | 158.01 | 162.22 | 291,123 | 162.22 |
| 1/10/2025 | 162.03 | 164.74 | 159.50 | 163.52 | 334,973 | 163.52 |
| 1/08/2025 | 163.57 | 167.87 | 161.65 | 167.05 | 242,807 | 167.05 |
| 1/07/2025 | 178.79 | 179.16 | 161.75 | 167.59 | 370,674 | 167.59 |
| 1/06/2025 | 178.27 | 181.98 | 177.50 | 178.15 | 237,860 | 178.15 |
| 1/03/2025 | 167.61 | 177.86 | 167.61 | 177.51 | 256,645 | 177.51 |
| 1/02/2025 | 168.11 | 172.37 | 164.59 | 167.73 | 251,720 | 167.73 |
| 12/31/2024 | 170.40 | 0.00 | 170.40 | 168.45 | 0 | 168.45 |
| 12/30/2024 | 169.27 | 172.45 | 166.00 | 170.40 | 238,202 | 170.40 |
| 12/27/2024 | 175.25 | 175.48 | 169.65 | 172.52 | 265,017 | 172.52 |
| 12/26/2024 | 174.90 | 177.24 | 173.06 | 177.03 | 223,238 | 177.03 |
| 12/24/2024 | 174.84 | 175.30 | 172.34 | 174.89 | 150,939 | 174.89 |
| 12/23/2024 | 174.91 | 175.99 | 171.48 | 174.91 | 258,099 | 174.91 |
| 12/20/2024 | 171.43 | 180.25 | 171.13 | 175.20 | 786,589 | 175.20 |
| 12/19/2024 | 168.56 | 175.88 | 168.56 | 174.67 | 456,643 | 174.67 |
| 12/18/2024 | 177.86 | 179.60 | 165.50 | 167.14 | 503,688 | 167.14 |
| 12/17/2024 | 177.78 | 177.78 | 168.38 | 176.59 | 526,794 | 176.59 |
| 12/16/2024 | 181.56 | 186.15 | 179.43 | 180.12 | 423,149 | 180.12 |
| 12/13/2024 | 183.05 | 187.37 | 178.77 | 180.29 | 273,840 | 180.29 |
| 12/12/2024 | 188.63 | 190.73 | 183.19 | 183.61 | 261,533 | 183.61 |
| 12/11/2024 | 186.95 | 190.91 | 183.96 | 188.44 | 254,603 | 188.44 |
| 12/10/2024 | 185.31 | 189.85 | 182.45 | 182.78 | 294,202 | 182.78 |
| 12/09/2024 | 196.14 | 197.05 | 181.39 | 183.57 | 528,656 | 183.57 |
| 12/06/2024 | 195.05 | 196.15 | 192.00 | 195.74 | 246,997 | 195.74 |
| 12/05/2024 | 197.50 | 201.33 | 191.58 | 194.66 | 386,705 | 194.66 |
| 12/04/2024 | 196.83 | 200.08 | 195.22 | 198.82 | 290,835 | 198.82 |
| 12/03/2024 | 193.50 | 197.92 | 193.40 | 195.54 | 309,143 | 195.54 |
| 12/02/2024 | 195.61 | 200.91 | 193.47 | 194.28 | 423,400 | 194.28 |
| 11/29/2024 | 196.75 | 200.25 | 194.35 | 194.45 | 319,842 | 194.45 |
| 11/27/2024 | 198.03 | 201.99 | 191.65 | 195.41 | 632,073 | 195.41 |
| 11/26/2024 | 194.50 | 203.49 | 191.26 | 199.03 | 759,778 | 199.03 |
| 11/25/2024 | 199.04 | 200.00 | 194.63 | 196.33 | 480,006 | 196.33 |
| 11/22/2024 | 198.62 | 199.56 | 194.30 | 196.51 | 285,784 | 196.51 |
| 11/21/2024 | 191.97 | 198.83 | 190.63 | 197.41 | 308,469 | 197.41 |
| 11/20/2024 | 193.36 | 193.92 | 187.86 | 189.43 | 296,696 | 189.43 |
| 11/19/2024 | 183.02 | 193.38 | 183.02 | 192.97 | 296,272 | 192.97 |
| 11/18/2024 | 181.37 | 188.53 | 180.47 | 185.75 | 324,033 | 185.75 |
| 11/15/2024 | 182.33 | 182.81 | 178.69 | 180.03 | 375,533 | 180.03 |
| 11/14/2024 | 185.00 | 187.75 | 180.94 | 182.39 | 318,487 | 182.39 |
| 11/13/2024 | 193.99 | 196.00 | 186.28 | 186.65 | 251,155 | 186.65 |
| 11/12/2024 | 192.80 | 197.72 | 188.40 | 191.50 | 414,869 | 191.50 |
| 11/11/2024 | 198.01 | 201.27 | 189.34 | 194.70 | 413,168 | 194.70 |
| 11/08/2024 | 175.61 | 194.07 | 175.06 | 193.61 | 482,787 | 193.61 |
| 11/07/2024 | 157.88 | 175.60 | 149.01 | 174.31 | 826,438 | 174.31 |
| 11/06/2024 | 171.99 | 176.22 | 169.19 | 175.42 | 528,997 | 175.42 |
| 11/05/2024 | 152.97 | 158.99 | 152.71 | 157.22 | 270,112 | 157.22 |
| 11/04/2024 | 151.32 | 155.02 | 150.48 | 151.54 | 246,697 | 151.54 |
| 11/01/2024 | 155.51 | 157.63 | 153.00 | 153.66 | 242,079 | 153.66 |