Sterling Infrastructure, Inc. (STRL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 553.81 | 555.75 | 520.05 | 547.06 | +2.05% | 501,700 |
| 2026-08-06 | 531.50 | 559.38 | 518.86 | 536.08 | +0.01% | 604,400 |
| 2026-08-05 | 537.02 | 557.74 | 526.00 | 536.03 | -1.03% | 1,100,400 |
| 2026-08-04 | 530.00 | 556.57 | 507.15 | 541.62 | -11.42% | 2,117,200 |
| 2026-08-03 | 588.39 | 626.69 | 560.29 | 611.47 | +2.46% | 1,238,700 |
| 2026-07-31 | 610.53 | 622.41 | 585.83 | 596.77 | +2.76% | 827,400 |
| 2026-07-30 | 557.50 | 584.26 | 542.00 | 580.73 | +17.50% | 1,027,100 |
| 2026-07-29 | 546.26 | 549.00 | 492.71 | 494.24 | -8.15% | 989,400 |
| 2026-07-28 | 600.42 | 602.00 | 525.16 | 538.09 | -15.21% | 2,761,600 |
| 2026-07-27 | 669.18 | 677.58 | 612.00 | 634.63 | -3.98% | 526,000 |
| 2026-07-24 | 710.80 | 717.34 | 659.00 | 660.94 | -7.86% | 436,500 |
| 2026-07-23 | 710.65 | 737.96 | 705.60 | 717.34 | -0.28% | 486,200 |
| 2026-07-22 | 674.48 | 724.98 | 674.00 | 719.34 | +3.59% | 485,000 |
| 2026-07-21 | 683.50 | 698.92 | 674.26 | 694.40 | +6.79% | 523,800 |
| 2026-07-20 | 650.11 | 668.92 | 642.22 | 650.22 | +1.83% | 566,100 |
| 2026-07-17 | 609.74 | 643.36 | 593.62 | 638.56 | -0.44% | 1,205,900 |
| 2026-07-16 | 640.01 | 655.32 | 632.71 | 641.35 | -4.11% | 568,700 |
| 2026-07-15 | 686.48 | 693.73 | 632.68 | 668.82 | -1.59% | 716,300 |
| 2026-07-14 | 685.00 | 709.67 | 670.36 | 679.62 | +2.97% | 895,100 |
| 2026-07-13 | 668.99 | 677.15 | 653.01 | 660.04 | -3.26% | 405,600 |
| 2026-07-10 | 698.95 | 698.95 | 666.72 | 682.29 | -3.52% | 408,400 |
| 2026-07-09 | 706.73 | 715.77 | 696.88 | 707.17 | +7.03% | 738,100 |
| 2026-07-08 | 670.57 | 695.00 | 646.05 | 660.72 | -2.03% | 691,400 |
| 2026-07-07 | 681.27 | 699.75 | 646.00 | 674.39 | -5.96% | 658,900 |
| 2026-07-06 | 714.24 | 745.68 | 707.11 | 717.11 | +2.33% | 494,100 |
| 2026-07-02 | 785.12 | 792.74 | 690.29 | 700.75 | -9.76% | 990,500 |
| 2026-07-01 | 814.75 | 814.75 | 768.88 | 776.55 | -7.48% | 654,500 |
| 2026-06-30 | 810.00 | 845.00 | 796.00 | 839.36 | +3.14% | 640,900 |
| 2026-06-29 | 810.54 | 836.40 | 794.47 | 813.77 | +1.12% | 755,500 |
| 2026-06-26 | 843.19 | 869.02 | 791.22 | 804.76 | -8.75% | 5,142,300 |
| 2026-06-25 | 888.00 | 925.84 | 860.90 | 881.92 | +1.69% | 662,900 |
| 2026-06-24 | 893.99 | 920.00 | 855.50 | 867.23 | -2.80% | 642,700 |
| 2026-06-23 | 866.74 | 902.62 | 840.06 | 892.25 | -4.34% | 686,900 |
| 2026-06-22 | 880.74 | 936.68 | 875.77 | 932.75 | +8.22% | 651,900 |
| 2026-06-18 | 870.16 | 880.00 | 827.90 | 861.88 | +2.82% | 1,102,000 |
| 2026-06-17 | 871.31 | 875.00 | 832.56 | 838.21 | -2.28% | 777,900 |
| 2026-06-16 | 870.05 | 895.82 | 847.62 | 857.76 | -1.03% | 488,800 |
| 2026-06-15 | 904.36 | 908.00 | 861.00 | 866.67 | +0.89% | 546,200 |
| 2026-06-12 | 853.82 | 872.93 | 842.02 | 858.99 | +2.44% | 476,700 |
| 2026-06-11 | 797.00 | 848.00 | 789.95 | 838.55 | +8.87% | 551,700 |
| 2026-06-10 | 839.01 | 864.99 | 770.22 | 770.25 | -8.52% | 764,200 |
| 2026-06-09 | 898.67 | 911.05 | 789.82 | 842.01 | -5.59% | 689,600 |
| 2026-06-08 | 897.70 | 905.41 | 850.00 | 891.86 | +1.07% | 650,100 |
| 2026-06-05 | 964.61 | 969.88 | 865.26 | 882.43 | -11.20% | 808,700 |
| 2026-06-04 | 922.20 | 1005.68 | 908.21 | 993.74 | +3.84% | 818,100 |
| 2026-06-03 | 879.99 | 971.75 | 875.00 | 957.03 | +9.31% | 1,047,500 |
| 2026-06-02 | 844.31 | 880.00 | 837.91 | 875.52 | +3.56% | 564,400 |
| 2026-06-01 | 836.24 | 861.00 | 822.62 | 845.39 | -1.79% | 505,500 |
| 2026-05-29 | 850.00 | 870.12 | 843.37 | 860.84 | +2.12% | 1,016,600 |
| 2026-05-28 | 781.74 | 848.00 | 776.00 | 842.96 | +7.78% | 1,075,500 |
| 2026-05-27 | 795.63 | 800.18 | 760.00 | 782.12 | -0.18% | 389,300 |
| 2026-05-26 | 755.00 | 788.73 | 749.56 | 783.53 | +6.90% | 562,300 |
| 2026-05-22 | 741.11 | 749.45 | 714.78 | 732.94 | -0.11% | 547,900 |
| 2026-05-21 | 749.97 | 763.28 | 732.89 | 733.77 | -2.42% | 496,300 |
| 2026-05-20 | 744.57 | 756.96 | 725.00 | 752.00 | +3.26% | 560,200 |
| 2026-05-19 | 746.47 | 757.70 | 702.51 | 728.29 | -5.51% | 822,200 |
| 2026-05-18 | 857.69 | 857.69 | 754.73 | 770.76 | -9.20% | 732,900 |
| 2026-05-15 | 859.59 | 859.59 | 831.00 | 848.84 | -4.52% | 472,700 |
| 2026-05-14 | 859.00 | 893.13 | 845.14 | 889.03 | +4.07% | 549,500 |
| 2026-05-13 | 861.77 | 871.87 | 831.90 | 854.28 | +0.34% | 583,200 |
| 2026-05-12 | 834.40 | 857.41 | 806.07 | 851.35 | -1.94% | 716,600 |
| 2026-05-11 | 851.00 | 875.00 | 842.19 | 868.18 | +2.77% | 598,900 |
| 2026-05-08 | 854.38 | 856.41 | 820.00 | 844.80 | +4.12% | 719,500 |
| 2026-05-07 | 871.00 | 880.00 | 808.00 | 811.41 | -8.44% | 1,053,200 |
| 2026-05-06 | 814.77 | 888.95 | 812.00 | 886.22 | +9.95% | 1,348,100 |
| 2026-05-05 | 727.45 | 807.30 | 704.10 | 806.00 | +52.22% | 2,429,100 |
| 2026-05-04 | 537.85 | 548.00 | 527.72 | 529.49 | -0.60% | 738,500 |
| 2026-05-01 | 521.11 | 537.67 | 508.16 | 532.67 | +3.31% | 449,600 |
| 2026-04-30 | 484.86 | 521.29 | 484.00 | 515.62 | +9.76% | 508,700 |
| 2026-04-29 | 471.99 | 484.50 | 467.57 | 469.75 | -0.45% | 285,300 |
| 2026-04-28 | 494.25 | 498.25 | 465.35 | 471.85 | -6.65% | 429,300 |
| 2026-04-27 | 501.48 | 508.79 | 485.01 | 505.45 | +1.66% | 336,600 |
| 2026-04-24 | 500.00 | 512.36 | 490.50 | 497.18 | +0.30% | 370,100 |
| 2026-04-23 | 495.00 | 504.05 | 484.71 | 495.67 | +1.60% | 446,900 |
| 2026-04-22 | 483.48 | 490.00 | 472.28 | 487.87 | +3.18% | 430,700 |
| 2026-04-21 | 477.41 | 484.34 | 463.13 | 472.84 | -0.01% | 343,100 |
| 2026-04-20 | 465.00 | 475.42 | 459.37 | 472.90 | +2.00% | 255,900 |
| 2026-04-17 | 451.71 | 466.13 | 445.00 | 463.65 | +5.11% | 594,200 |
| 2026-04-16 | 458.36 | 463.75 | 440.00 | 441.10 | -3.28% | 405,700 |
| 2026-04-15 | 458.42 | 465.14 | 449.00 | 456.08 | -1.82% | 417,100 |
| 2026-04-14 | 465.91 | 472.61 | 457.02 | 464.54 | +1.20% | 552,900 |
| 2026-04-13 | 441.22 | 461.43 | 440.00 | 459.02 | +2.84% | 388,500 |
| 2026-04-10 | 437.10 | 455.00 | 430.01 | 446.36 | +2.46% | 338,800 |
| 2026-04-09 | 423.35 | 450.34 | 423.35 | 435.65 | +2.91% | 504,300 |
| 2026-04-08 | 413.58 | 425.00 | 409.52 | 423.35 | +10.76% | 549,400 |
| 2026-04-07 | 388.74 | 388.95 | 362.59 | 382.22 | -2.92% | 801,400 |
| 2026-04-06 | 416.13 | 419.26 | 392.05 | 393.71 | -5.44% | 457,100 |
| 2026-04-02 | 402.44 | 432.24 | 402.00 | 416.34 | -1.17% | 350,100 |
| 2026-04-01 | 418.75 | 434.11 | 418.00 | 421.29 | +3.44% | 428,600 |
| 2026-03-31 | 395.01 | 411.51 | 385.00 | 407.27 | +6.46% | 740,500 |
| 2026-03-30 | 421.94 | 425.00 | 375.08 | 382.55 | -8.97% | 748,000 |
| 2026-03-27 | 415.93 | 427.76 | 415.82 | 420.24 | +1.04% | 305,900 |
| 2026-03-26 | 440.48 | 444.95 | 410.72 | 415.93 | -8.17% | 313,700 |
| 2026-03-25 | 454.13 | 460.64 | 448.00 | 452.92 | +1.52% | 443,400 |
| 2026-03-24 | 419.17 | 446.89 | 418.76 | 446.16 | +5.59% | 319,500 |
| 2026-03-23 | 413.00 | 435.00 | 412.94 | 422.55 | +5.21% | 376,400 |
| 2026-03-20 | 431.97 | 433.50 | 395.52 | 401.61 | -6.99% | 783,900 |
| 2026-03-19 | 410.10 | 440.78 | 408.12 | 431.78 | +2.50% | 414,600 |
| 2026-03-18 | 429.69 | 436.00 | 418.19 | 421.23 | -1.01% | 386,600 |
| 2026-03-17 | 419.56 | 427.25 | 410.50 | 425.51 | +1.86% | 429,800 |
| 2026-03-16 | 409.55 | 420.57 | 409.00 | 417.76 | +4.93% | 300,700 |
| 2026-03-13 | 406.19 | 412.00 | 390.00 | 398.12 | -1.60% | 357,900 |
| 2026-03-12 | 410.43 | 411.99 | 392.75 | 404.59 | -3.81% | 464,100 |
| 2026-03-11 | 411.27 | 429.27 | 405.50 | 420.60 | +2.20% | 392,100 |
| 2026-03-10 | 412.18 | 422.14 | 408.39 | 411.53 | +0.04% | 490,670 |
| 2026-03-09 | 383.72 | 411.81 | 380.28 | 411.38 | +4.12% | 619,710 |
| 2026-03-06 | 381.70 | 404.99 | 376.24 | 395.11 | -0.94% | 751,400 |
| 2026-03-05 | 412.39 | 418.58 | 385.01 | 398.87 | -5.08% | 549,100 |
| 2026-03-04 | 421.74 | 428.74 | 410.62 | 420.22 | +1.13% | 458,900 |
| 2026-03-03 | 414.85 | 423.35 | 399.00 | 415.51 | -4.01% | 486,100 |
| 2026-03-02 | 426.62 | 444.82 | 421.14 | 432.87 | +1.11% | 558,100 |
| 2026-02-27 | 424.52 | 441.88 | 413.00 | 428.13 | -1.20% | 642,900 |
| 2026-02-26 | 474.67 | 477.03 | 415.35 | 433.34 | -4.81% | 909,100 |
| 2026-02-25 | 463.07 | 467.53 | 445.01 | 455.25 | -0.97% | 917,100 |
| 2026-02-24 | 429.57 | 460.72 | 421.00 | 459.72 | +5.77% | 552,100 |
| 2026-02-23 | 428.00 | 436.00 | 423.28 | 434.64 | -0.20% | 524,700 |
| 2026-02-20 | 414.00 | 445.00 | 414.00 | 435.50 | +4.91% | 664,000 |
| 2026-02-19 | 410.51 | 420.78 | 394.63 | 415.13 | +1.10% | 558,900 |
| 2026-02-18 | 420.63 | 430.99 | 405.27 | 410.63 | -2.51% | 523,300 |
| 2026-02-17 | 435.88 | 440.81 | 419.51 | 421.20 | -3.79% | 472,400 |
| 2026-02-13 | 429.22 | 445.00 | 417.66 | 437.77 | +1.47% | 525,757 |
| 2026-02-12 | 454.65 | 470.00 | 430.42 | 431.43 | -0.57% | 876,346 |
| 2026-02-11 | 426.00 | 441.28 | 415.50 | 433.91 | +4.51% | 633,071 |
| 2026-02-10 | 418.67 | 423.00 | 406.47 | 415.19 | -0.82% | 456,602 |
| 2026-02-09 | 401.90 | 426.09 | 397.40 | 418.61 | +4.32% | 642,294 |
| 2026-02-06 | 370.24 | 404.00 | 370.24 | 401.29 | +9.92% | 631,813 |
| 2026-02-05 | 351.43 | 369.67 | 345.00 | 365.07 | +1.36% | 446,583 |
| 2026-02-04 | 387.42 | 388.83 | 344.18 | 360.16 | -6.88% | 548,188 |
| 2026-02-03 | 378.64 | 387.46 | 369.65 | 386.78 | +5.12% | 315,681 |
| 2026-02-02 | 357.86 | 373.15 | 356.70 | 367.95 | +2.81% | 291,143 |
| 2026-01-30 | 374.43 | 386.32 | 355.41 | 357.91 | -5.62% | 476,707 |
| 2026-01-29 | 377.55 | 384.01 | 365.92 | 379.23 | +1.53% | 328,297 |
| 2026-01-28 | 376.01 | 378.17 | 360.24 | 373.52 | +0.34% | 300,597 |
| 2026-01-27 | 363.29 | 375.00 | 356.21 | 372.25 | +3.06% | 317,850 |
| 2026-01-26 | 351.63 | 363.40 | 349.00 | 361.21 | +2.79% | 308,323 |
| 2026-01-23 | 364.32 | 365.00 | 349.97 | 351.39 | -3.53% | 398,270 |
| 2026-01-22 | 368.98 | 372.07 | 349.51 | 364.25 | +0.47% | 459,463 |
| 2026-01-21 | 354.07 | 364.50 | 340.10 | 362.53 | +3.70% | 443,994 |
| 2026-01-20 | 338.75 | 357.00 | 338.58 | 349.59 | -0.39% | 601,971 |
| 2026-01-16 | 338.51 | 357.21 | 338.51 | 350.96 | +4.36% | 648,138 |
| 2026-01-15 | 328.20 | 344.77 | 327.21 | 336.31 | +5.34% | 453,247 |
| 2026-01-14 | 320.41 | 326.09 | 310.58 | 319.27 | -0.72% | 321,183 |
| 2026-01-13 | 308.18 | 322.50 | 308.00 | 321.60 | +4.56% | 388,814 |
| 2026-01-12 | 303.32 | 312.25 | 301.01 | 307.58 | -0.18% | 621,990 |
| 2026-01-09 | 300.03 | 313.00 | 297.50 | 308.13 | +3.53% | 521,830 |
| 2026-01-08 | 312.97 | 315.46 | 293.30 | 297.62 | -4.68% | 529,835 |
| 2026-01-07 | 317.22 | 317.41 | 307.32 | 312.24 | -1.63% | 398,897 |
| 2026-01-06 | 328.18 | 329.50 | 304.46 | 317.41 | -2.97% | 457,319 |
| 2026-01-05 | 325.12 | 332.84 | 323.00 | 327.11 | +2.49% | 539,457 |
| 2026-01-02 | 309.43 | 322.40 | 308.85 | 319.16 | +4.22% | 415,000 |
| 2025-12-31 | 307.38 | 312.50 | 305.18 | 306.23 | -0.47% | 405,542 |
| 2025-12-30 | 311.24 | 313.81 | 307.07 | 307.68 | -1.00% | 294,233 |
| 2025-12-29 | 312.22 | 315.05 | 309.00 | 310.79 | -1.82% | 460,856 |
| 2025-12-26 | 314.46 | 320.00 | 310.00 | 316.55 | +0.81% | 544,125 |
| 2025-12-24 | 312.08 | 315.05 | 309.00 | 314.00 | -0.59% | 375,441 |
| 2025-12-23 | 309.85 | 317.67 | 306.06 | 315.87 | +0.90% | 378,115 |
| 2025-12-22 | 312.27 | 318.02 | 309.85 | 313.04 | +1.45% | 392,264 |
| 2025-12-19 | 306.76 | 319.43 | 306.00 | 308.58 | +2.08% | 1,245,269 |
| 2025-12-18 | 296.76 | 308.38 | 294.68 | 302.30 | +6.61% | 561,068 |
| 2025-12-17 | 319.13 | 322.57 | 281.57 | 283.57 | -11.14% | 1,010,359 |
| 2025-12-16 | 317.18 | 327.54 | 312.33 | 319.13 | +0.00% | 651,020 |
| 2025-12-15 | 321.11 | 327.08 | 316.00 | 319.12 | +1.26% | 485,253 |
| 2025-12-12 | 337.39 | 338.03 | 304.02 | 315.15 | -7.45% | 704,553 |
| 2025-12-11 | 329.68 | 343.80 | 321.69 | 340.51 | +2.68% | 527,091 |
| 2025-12-10 | 324.02 | 337.96 | 318.33 | 331.61 | +2.32% | 525,225 |
| 2025-12-09 | 322.81 | 328.30 | 318.50 | 324.10 | -0.16% | 347,613 |
| 2025-12-08 | 328.57 | 334.00 | 322.09 | 324.62 | -0.15% | 417,840 |
| 2025-12-05 | 329.21 | 330.59 | 315.75 | 325.10 | -2.16% | 1,331,571 |
| 2025-12-04 | 316.59 | 337.22 | 313.00 | 332.29 | +2.73% | 568,261 |
| 2025-12-03 | 326.78 | 327.36 | 309.30 | 323.46 | -1.32% | 1,178,128 |
| 2025-12-02 | 327.09 | 338.75 | 325.00 | 327.78 | +2.27% | 590,757 |
| 2025-12-01 | 332.14 | 335.70 | 319.50 | 320.51 | -6.91% | 565,385 |
| 2025-11-28 | 342.22 | 344.90 | 339.00 | 344.31 | +1.34% | 155,490 |
| 2025-11-26 | 336.51 | 344.99 | 333.86 | 339.75 | +2.04% | 336,304 |
| 2025-11-25 | 340.24 | 343.02 | 324.61 | 332.96 | -2.77% | 599,402 |
| 2025-11-24 | 319.48 | 343.94 | 319.12 | 342.44 | +8.68% | 531,491 |
| 2025-11-21 | 314.90 | 317.40 | 299.64 | 315.10 | +0.17% | 1,006,110 |
| 2025-11-20 | 351.65 | 366.58 | 313.57 | 314.56 | -5.87% | 884,503 |
| 2025-11-19 | 339.34 | 350.82 | 332.50 | 334.17 | +0.09% | 418,386 |
| 2025-11-18 | 325.37 | 338.00 | 321.74 | 333.88 | +0.32% | 601,607 |
| 2025-11-17 | 338.66 | 344.13 | 326.01 | 332.82 | -1.72% | 511,224 |
| 2025-11-14 | 312.12 | 341.94 | 311.20 | 338.66 | +3.69% | 1,405,771 |
| 2025-11-13 | 378.06 | 378.63 | 325.53 | 326.60 | -14.21% | 1,460,334 |
| 2025-11-12 | 388.00 | 398.43 | 372.39 | 380.70 | -0.14% | 5,589,354 |
| 2025-11-11 | 384.02 | 384.02 | 372.33 | 381.22 | -0.84% | 326,620 |
| 2025-11-10 | 394.28 | 397.00 | 379.51 | 384.45 | +1.75% | 479,733 |
| 2025-11-07 | 375.02 | 379.00 | 357.72 | 377.84 | -2.79% | 780,687 |
| 2025-11-06 | 411.07 | 413.01 | 382.42 | 388.68 | -5.45% | 523,663 |
| 2025-11-05 | 391.86 | 416.00 | 386.00 | 411.07 | +7.45% | 611,116 |
| 2025-11-04 | 405.89 | 419.14 | 381.38 | 382.57 | -2.60% | 870,624 |
| 2025-11-03 | 380.10 | 396.40 | 373.71 | 392.77 | +3.93% | 849,434 |
| 2025-10-31 | 387.69 | 393.64 | 370.73 | 377.90 | -0.30% | 521,848 |
| 2025-10-30 | 394.37 | 403.02 | 375.29 | 379.03 | -6.03% | 633,461 |
| 2025-10-29 | 386.53 | 409.33 | 383.00 | 403.35 | +6.17% | 617,248 |
| 2025-10-28 | 377.17 | 384.99 | 370.72 | 379.89 | +0.84% | 378,341 |
| 2025-10-27 | 391.00 | 391.72 | 374.82 | 376.74 | -0.62% | 505,566 |
| 2025-10-24 | 369.77 | 384.00 | 368.80 | 379.08 | +7.15% | 539,401 |
| 2025-10-23 | 334.00 | 353.94 | 333.50 | 353.80 | +6.33% | 379,863 |
| 2025-10-22 | 361.18 | 367.63 | 315.97 | 332.75 | -8.67% | 773,603 |
| 2025-10-21 | 368.82 | 368.82 | 345.88 | 364.32 | -1.27% | 375,979 |
| 2025-10-20 | 364.00 | 372.74 | 363.00 | 369.01 | +3.78% | 323,021 |
| 2025-10-17 | 357.06 | 365.00 | 351.80 | 355.58 | -1.51% | 407,425 |
| 2025-10-16 | 368.88 | 376.75 | 359.56 | 361.02 | -1.20% | 371,337 |
| 2025-10-15 | 370.00 | 374.82 | 362.19 | 365.39 | +1.09% | 504,245 |
| 2025-10-14 | 345.00 | 364.56 | 340.10 | 361.44 | +1.74% | 230,303 |
| 2025-10-13 | 347.55 | 362.86 | 347.50 | 355.27 | +5.54% | 532,594 |
| 2025-10-10 | 355.67 | 364.28 | 335.54 | 336.63 | -5.32% | 425,144 |
| 2025-10-09 | 367.23 | 368.00 | 352.17 | 355.53 | -3.12% | 394,694 |
| 2025-10-08 | 353.50 | 368.00 | 351.56 | 366.99 | +5.28% | 423,571 |
| 2025-10-07 | 354.43 | 360.84 | 334.65 | 348.57 | -1.19% | 499,590 |
| 2025-10-06 | 350.53 | 362.00 | 349.84 | 352.78 | +1.00% | 348,305 |
| 2025-10-03 | 352.87 | 355.32 | 344.12 | 349.30 | -0.67% | 439,092 |
| 2025-10-02 | 339.50 | 356.21 | 332.19 | 351.66 | +4.06% | 741,175 |
| 2025-10-01 | 334.92 | 344.13 | 329.03 | 337.93 | -0.52% | 353,420 |
| 2025-09-30 | 340.26 | 344.59 | 334.70 | 339.68 | -0.42% | 398,360 |
| 2025-09-29 | 344.40 | 351.68 | 338.30 | 341.10 | -0.30% | 506,983 |
| 2025-09-26 | 338.20 | 349.96 | 336.00 | 342.11 | +1.08% | 404,884 |
| 2025-09-25 | 326.24 | 341.93 | 319.00 | 338.44 | -1.63% | 779,468 |
| 2025-09-24 | 374.73 | 376.75 | 343.00 | 344.05 | -7.47% | 773,818 |
| 2025-09-23 | 368.96 | 374.67 | 362.48 | 371.84 | +1.21% | 634,103 |
| 2025-09-22 | 360.00 | 368.27 | 354.00 | 367.39 | +1.98% | 493,678 |
| 2025-09-19 | 352.33 | 363.08 | 351.56 | 360.25 | +3.35% | 2,093,771 |
| 2025-09-18 | 325.03 | 351.28 | 323.20 | 348.58 | +8.61% | 677,660 |
| 2025-09-17 | 320.09 | 325.17 | 316.57 | 320.94 | +0.49% | 357,005 |
| 2025-09-16 | 323.01 | 327.07 | 312.37 | 319.38 | -1.09% | 387,889 |
| 2025-09-15 | 316.12 | 326.82 | 314.66 | 322.90 | +2.98% | 491,203 |
| 2025-09-12 | 316.01 | 319.00 | 311.57 | 313.56 | -0.82% | 389,131 |
| 2025-09-11 | 303.69 | 316.98 | 302.39 | 316.16 | +4.99% | 570,101 |
| 2025-09-10 | 291.00 | 304.13 | 291.00 | 301.13 | +5.04% | 529,504 |
| 2025-09-09 | 287.00 | 288.26 | 280.81 | 286.69 | -0.01% | 264,406 |
| 2025-09-08 | 288.95 | 294.45 | 285.00 | 286.71 | +0.26% | 333,151 |
| 2025-09-05 | 292.53 | 294.82 | 270.00 | 285.98 | -0.94% | 499,223 |
| 2025-09-04 | 275.99 | 288.93 | 273.00 | 288.68 | +5.43% | 497,964 |
| 2025-09-03 | 277.24 | 282.00 | 273.36 | 273.82 | -1.12% | 429,309 |
| 2025-09-02 | 271.77 | 279.01 | 266.13 | 276.91 | -0.58% | 378,639 |
| 2025-08-29 | 290.00 | 291.30 | 268.68 | 278.53 | -4.27% | 430,578 |
| 2025-08-28 | 292.64 | 294.03 | 289.28 | 290.95 | +0.55% | 344,560 |
| 2025-08-27 | 292.08 | 296.57 | 287.00 | 289.36 | -1.23% | 289,959 |
| 2025-08-26 | 288.05 | 294.79 | 286.99 | 292.95 | +2.25% | 326,662 |
| 2025-08-25 | 280.04 | 287.63 | 279.00 | 286.49 | +2.47% | 301,255 |
| 2025-08-22 | 278.47 | 287.99 | 275.22 | 279.58 | +0.56% | 494,401 |
| 2025-08-21 | 274.89 | 279.72 | 270.52 | 278.03 | +1.14% | 343,929 |
| 2025-08-20 | 272.43 | 277.11 | 263.45 | 274.89 | -0.41% | 452,570 |
| 2025-08-19 | 281.39 | 285.00 | 272.96 | 276.02 | -2.54% | 453,087 |
| 2025-08-18 | 278.81 | 283.96 | 278.15 | 283.20 | +2.85% | 391,629 |
| 2025-08-15 | 282.97 | 284.88 | 270.81 | 275.35 | -2.41% | 503,663 |
| 2025-08-14 | 290.94 | 293.12 | 281.37 | 282.14 | -3.53% | 460,375 |
| 2025-08-13 | 311.72 | 314.80 | 288.41 | 292.47 | -5.17% | 624,723 |
| 2025-08-12 | 292.56 | 309.06 | 289.86 | 308.40 | +6.40% | 702,013 |
| 2025-08-11 | 303.44 | 306.00 | 286.82 | 289.86 | -4.24% | 691,665 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+31.40%). Worst month: Mar (-4.61%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sterling Infrastructure, Inc.'s (STRL) latest close?
547.06 on 2026-08-07, from the Closelook data lake's daily price record.
What is STRL's 52-week high and low?
1005.68 high and 263.45 low over the trailing 52 weeks, as of 2026-08-07.
What is Sterling Infrastructure, Inc.'s strongest and weakest month historically?
Historically, STRL's strongest calendar month has been May (average +31.40%) and its weakest Mar (average -4.61%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 902 daily bars in the Closelook data lake.