Canada Markets open in 7 hrs 59 mins

Sterling Infrastructure, Inc. (STRL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.68+1.21 (+5.64%)
At close: 04:00PM EDT
22.97 +0.29 (+1.28%)
After hours: 07:00PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022------
Oct 03, 202221.9622.7621.6322.6822.68134,200
Sept 30, 202221.3022.3020.9821.4721.47192,200
Sept 29, 202221.2921.3720.6021.2521.25132,900
Sept 28, 202220.9321.7320.8921.4721.47184,600
Sept 27, 202221.2621.4320.4620.8320.83135,700
Sept 26, 202221.5921.8220.9220.9820.98124,600
Sept 23, 202222.2322.2321.4021.8221.82137,100
Sept 22, 202223.9823.9822.4722.5722.57177,300
Sept 21, 202223.9324.2723.7023.7023.70139,100
Sept 20, 202223.9324.8323.2623.8423.84101,700
Sept 19, 202223.4424.4023.4424.0524.05110,700
Sept 16, 202223.9924.4323.4123.9023.90244,200
Sept 15, 202223.6724.3023.5524.1624.1696,500
Sept 14, 202224.1324.2923.6123.8723.8781,400
Sept 13, 202224.7824.9424.1024.1324.13109,300
Sept 12, 202225.5125.5625.1725.2625.2662,700
Sept 09, 202224.5825.3324.5825.2725.2775,100
Sept 08, 202224.2124.5123.9724.4424.4473,300
Sept 07, 202224.2524.3623.7624.3224.32120,000
Sept 06, 202224.5524.6324.0024.2524.25109,800
Sept 02, 202225.1425.2524.3824.4724.4779,700
Sept 01, 202225.1525.9624.7524.9924.9982,800
Aug 31, 202225.4025.4525.0625.2925.2997,100
Aug 30, 202226.1126.2825.3625.4525.4587,600
Aug 29, 202225.7026.2925.6526.1626.1673,400
Aug 26, 202226.8726.8825.9626.0326.0388,100
Aug 25, 202226.4627.0026.2826.7526.7576,600
Aug 24, 202225.9326.5725.8726.4426.4495,200
Aug 23, 202225.9526.3025.7126.0326.03146,700
Aug 22, 202225.8526.0225.5925.7825.78115,000
Aug 19, 202226.1626.4725.9526.3826.38186,100
Aug 18, 202226.1026.5426.0026.4726.47101,500
Aug 17, 202226.1926.3025.6425.9825.98104,800
Aug 16, 202226.1426.4525.9726.4026.4081,700
Aug 15, 202225.7626.1025.5226.0626.0696,600
Aug 12, 202225.5725.9825.2325.9225.92117,400
Aug 11, 202225.3425.4525.1025.3225.32133,500
Aug 10, 202225.0825.3224.9825.0025.00114,600
Aug 09, 202225.5125.5124.5824.6924.69138,600
Aug 08, 202225.2425.8025.2425.4325.4394,900
Aug 05, 202224.7925.3524.6725.2325.2384,400
Aug 04, 202224.5824.8923.9824.8424.84127,300
Aug 03, 202224.8124.8623.5924.3724.37165,300
Aug 02, 202225.9426.4124.6024.8724.87201,600
Aug 01, 202225.6926.0525.2626.0126.01157,200
Jul 29, 202225.3025.8725.2225.7125.7164,800
Jul 28, 202224.7225.2324.5425.1925.1992,200
Jul 27, 202224.1024.8124.0824.5924.5986,400
Jul 26, 202223.4123.9923.4123.9923.9971,200
Jul 25, 202223.5523.5723.1023.4723.4795,500
Jul 22, 202223.4923.7323.1023.3023.3063,800
Jul 21, 202222.9223.3222.5223.3223.3289,200
Jul 20, 202223.2323.7122.7623.2323.23162,900
Jul 19, 202222.5523.2122.5523.1723.1780,100
Jul 18, 202222.5022.8022.1922.3422.3475,100
Jul 15, 202221.8522.4621.2822.3322.33165,500
Jul 14, 202221.1321.5420.7421.4121.41124,900
Jul 13, 202221.3921.6220.9921.5121.5192,100
Jul 12, 202221.5121.8921.3821.4821.4878,200
Jul 11, 202221.4021.8521.1821.6621.66100,100
Jul 08, 202221.9421.9521.3021.7021.7086,200
Jul 07, 202221.8322.1021.7521.8321.8393,000
Jul 06, 202221.6421.7220.8721.4821.48130,500
Jul 05, 202221.4821.6920.9521.6121.61158,700
Jul 01, 202221.8722.2621.2421.9621.96143,800
Jun 30, 202221.3621.9321.1721.9221.92212,200
Jun 29, 202222.5822.5821.4221.6021.60110,500
Jun 28, 202223.0523.3422.3422.3722.37124,100
Jun 27, 202222.9823.3222.6822.9222.92124,800
Jun 24, 202221.6022.7421.5722.6822.68579,300
Jun 23, 202222.1622.1921.3021.4321.43172,900
Jun 22, 202221.8622.3121.6922.1222.12139,300
Jun 21, 202222.6122.8521.8422.2322.23181,000
Jun 17, 202221.7922.5521.3122.4322.43556,200
Jun 16, 202223.2323.2321.3821.6121.61177,900
Jun 15, 202223.3423.9322.9423.6023.60139,300
Jun 14, 202223.0123.3622.6523.3123.31155,500
Jun 13, 202223.5523.6222.7122.8122.81168,400
Jun 10, 202224.5224.7223.8424.1724.17131,500
Jun 09, 202224.8224.9824.5524.9124.9195,400
Jun 08, 202225.2125.2424.5724.8624.86207,800
Jun 07, 202224.8125.3424.7025.2825.2897,200
Jun 06, 202225.0325.1624.7625.0125.01110,100
Jun 03, 202224.6924.8224.4324.7524.7565,100
Jun 02, 202224.8025.0624.6424.9424.9496,700
Jun 01, 202224.8424.8424.1924.7224.72119,600
May 31, 202224.6525.0124.2524.6124.61157,000
May 27, 202224.4624.9123.6924.8624.8679,400
May 26, 202223.7624.8623.3024.3824.38118,500
May 25, 202223.3524.4623.3024.3124.31133,400
May 24, 202223.8223.8222.7723.4023.40153,200
May 23, 202223.7324.0423.5323.8323.8387,600
May 20, 202223.9224.1022.7223.4023.40101,600
May 19, 202222.9423.9822.9323.6023.60133,800
May 18, 202223.6025.1823.2523.4423.44208,400
May 17, 202223.4623.8723.3323.5223.52114,800
May 16, 202222.8123.3622.5422.9922.99104,400
May 13, 202223.1323.2622.6822.9322.93111,900
May 12, 202221.9523.0021.8622.9722.97150,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...