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)

187.56 -1.01 (-0.54%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 19, 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 (%)
May 16, 2025 185.37 189.43 184.46 188.57 296,438 +3.78(+2.05%)
May 15, 2025 186.01 187.35 182.97 184.79 433,858 -2.41(-1.29%)
May 14, 2025 190.14 191.34 186.48 187.20 496,280 -0.28(-0.15%)
May 13, 2025 184.24 190.77 183.34 187.48 543,693 +4.21(+2.30%)
May 12, 2025 187.37 187.70 180.02 183.27 569,195 +5.53(+3.11%)
May 09, 2025 181.02 181.25 172.69 177.74 495,289 -1.68(-0.94%)
May 08, 2025 183.87 183.87 177.42 179.42 598,737 -0.23(-0.13%)
May 07, 2025 171.95 179.69 171.38 179.65 595,624 +7.70(+4.48%)
May 06, 2025 170.40 176.96 167.00 171.95 1,000,023 +5.29(+3.17%)
May 05, 2025 165.33 169.21 163.89 166.66 689,243 +1.02(+0.62%)
May 02, 2025 162.05 168.69 161.20 165.64 723,677 +5.68(+3.55%)
May 01, 2025 153.32 161.13 151.50 159.96 814,772 +10.53(+7.05%)
Apr 30, 2025 146.00 149.62 143.20 149.43 368,102 +0.15(+0.10%)
Apr 29, 2025 149.99 151.06 146.07 149.28 416,467 -0.28(-0.19%)
Apr 28, 2025 151.75 154.97 147.88 149.56 687,179 -2.19(-1.44%)
Apr 25, 2025 145.81 153.96 145.81 151.75 839,285 +5.75(+3.94%)
Apr 24, 2025 140.29 146.90 139.20 146.00 598,873 +5.92(+4.23%)
Apr 23, 2025 142.26 147.94 138.28 140.08 693,697 +6.16(+4.60%)
Apr 22, 2025 132.25 137.06 132.21 133.92 612,566 +2.35(+1.79%)
Apr 21, 2025 136.91 137.83 129.21 131.57 1,203,734 -8.70(-6.20%)
Apr 17, 2025 140.01 141.44 137.70 140.27 1,045,301 -0.17(-0.12%)
Apr 16, 2025 139.29 144.27 136.65 140.44 7,646,206 -0.56(-0.40%)
Apr 15, 2025 145.94 149.00 140.36 141.00 1,534,898 +5.77(+4.27%)
Apr 14, 2025 139.43 140.89 133.10 135.23 557,036 -1.86(-1.36%)
Apr 11, 2025 131.03 137.55 128.77 137.09 562,079 +4.68(+3.53%)
Apr 10, 2025 128.87 133.43 126.43 132.41 920,717 -2.12(-1.58%)
Apr 09, 2025 111.44 139.15 111.44 134.53 1,854,951 +20.70(+18.19%)
Apr 08, 2025 115.89 117.69 109.78 113.83 1,675,658 +4.73(+4.34%)
Apr 07, 2025 100.07 111.31 98.36 109.10 1,710,926 +4.68(+4.49%)
Apr 04, 2025 103.69 105.41 96.34 104.42 1,141,381 -5.54(-5.04%)
Apr 03, 2025 112.80 112.95 109.17 109.96 698,688 -8.50(-7.18%)
Apr 02, 2025 112.90 119.50 112.16 118.46 672,679 +2.82(+2.44%)
Apr 01, 2025 113.32 116.53 112.66 115.64 657,704 +2.43(+2.15%)
Mar 31, 2025 112.41 114.50 108.32 113.21 884,935 -2.94(-2.53%)
Mar 28, 2025 116.71 117.83 114.40 116.15 594,920 -0.85(-0.73%)
Mar 27, 2025 125.13 125.13 116.45 117.00 642,571 -8.56(-6.82%)
Mar 26, 2025 130.80 131.50 124.51 125.56 364,302 -5.73(-4.36%)
Mar 25, 2025 134.00 134.93 129.74 131.29 538,350 -2.66(-1.99%)
Mar 24, 2025 129.80 134.29 129.58 133.95 400,817 +7.32(+5.78%)
Mar 21, 2025 123.66 127.39 122.86 126.63 837,863 +0.70(+0.56%)
Mar 20, 2025 123.85 129.58 123.85 125.93 389,700 -0.76(-0.60%)
Mar 19, 2025 118.36 128.19 118.26 126.69 556,281 +8.65(+7.33%)
Mar 18, 2025 119.83 120.47 117.61 118.04 299,890 -2.45(-2.03%)
Mar 17, 2025 115.94 121.92 115.75 120.49 537,417 -0.88(-0.73%)
Mar 14, 2025 120.18 123.20 118.89 121.37 446,475 +3.56(+3.02%)
Mar 13, 2025 116.00 118.00 112.33 117.81 502,344 +1.37(+1.18%)
Mar 12, 2025 119.59 121.73 115.37 116.44 660,832 +0.70(+0.60%)
Mar 11, 2025 110.85 118.54 110.29 115.74 773,698 +4.66(+4.20%)
Mar 10, 2025 113.41 114.78 108.89 111.08 1,061,557 -6.92(-5.86%)
Mar 07, 2025 119.62 122.11 112.92 118.00 643,891 -2.72(-2.25%)
Mar 06, 2025 123.38 125.61 118.03 120.72 713,233 -7.94(-6.17%)
Mar 05, 2025 125.73 129.12 123.38 128.66 670,530 +6.38(+5.22%)
Mar 04, 2025 117.58 126.56 116.64 122.28 803,746 +0.71(+0.58%)
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 Of Service.