Skip to main content
STRL logo

Sterling Infrastructure, Inc.

STRLNASDAQIndustrialsEngineering & Construction

$367.50Today:- (-)1Y +5.38%

As of Oct 27, 2026 close

Market cap
$11.45B
P/E (TTM)
26.04
Forward P/E
17.74
Dividend yield
-
52-week range
$281.58$1,005.68
Volume (live)
-
Avg. volume (3M)
633.81K

Sterling Infrastructure (STRL) Historical Stock Prices

Analyze Sterling Infrastructure (STRL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sterling Infrastructure (STRL) Interactive Price Chart

Interactive historical price chart showing Sterling Infrastructure stock price movements and trends across multiple time periods.

Loading chart...

STRL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
STRL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026370.45373.26359.14367.50367.50812.69K
Oct 26, 2026358.27373.27352.00360.72360.72721.43K
Oct 23, 2026366.48367.50345.74355.30355.30799.95K
Oct 22, 2026394.88396.00365.35372.83372.83926.38K
Oct 21, 2026425.85432.55410.11412.96412.96538.24K
Oct 20, 2026413.95426.13397.99412.25412.25644.05K
Oct 19, 2026438.14444.99421.08423.48423.48559.45K
Oct 16, 2026442.33444.92418.69424.36424.361.11M
Oct 15, 2026435.50448.29404.15446.25446.251.32M
Oct 14, 2026483.65490.89445.88453.07453.07743.57K
Oct 13, 2026488.81506.20480.23498.61498.61584.11K
Oct 12, 2026505.75515.48496.54501.19501.19436.71K
Oct 9, 2026529.50533.00508.00513.00513.00382.00K
Oct 8, 2026523.50535.22498.00518.41518.41623.98K
Oct 7, 2026545.52550.28513.01534.13534.13741.10K
Oct 6, 2026525.25574.90524.78563.69563.69634.60K
Oct 5, 2026535.50536.99508.00523.33523.33510.93K
Oct 2, 2026516.67537.01513.87533.42533.42607.03K
Oct 1, 2026491.86505.58483.74505.12505.12371.35K
Sep 30, 2026505.52506.67490.39491.78491.78546.46K
Sep 29, 2026506.24520.28495.55504.94504.94372.67K
Sep 28, 2026504.05511.75488.58498.36498.36368.18K
Sep 25, 2026520.50520.50504.58512.29512.29376.92K
Sep 24, 2026496.21519.99485.00513.72513.72411.18K
Sep 23, 2026512.10519.53507.00512.00512.00297.20K
Sep 22, 2026511.11521.90503.00516.57516.57422.10K
Sep 21, 2026531.00531.00510.50512.64512.64551.29K
Sep 18, 2026510.13519.89499.56518.68518.681.01M
Sep 17, 2026511.00516.00488.06505.72505.72670.96K
Sep 16, 2026472.10490.98468.44482.67482.67922.62K
Sep 15, 2026476.92478.94458.51459.02459.02492.69K
Sep 14, 2026472.00484.99461.00472.87472.87746.95K
Sep 11, 2026495.73516.95492.00511.04511.04468.77K
Sep 10, 2026480.00492.62473.65484.86484.86316.38K
Sep 9, 2026500.04508.00489.82495.15495.15484.01K
Sep 8, 2026493.76506.28489.42502.20502.20723.19K
Sep 4, 2026476.38492.69470.56486.49486.49570.12K
Sep 3, 2026455.82469.50447.32460.03460.03502.44K
Sep 2, 2026455.34458.11444.52457.60457.60472.02K
Sep 1, 2026460.97470.39450.26456.10456.10768.30K
Aug 31, 2026471.00477.00461.32470.07470.07418.59K
Aug 28, 2026500.52504.87468.38470.52470.52475.64K
Aug 27, 2026512.16513.84492.45506.37506.37495.15K
Aug 26, 2026485.54499.00481.70497.41497.41438.87K
Aug 25, 2026516.56516.56480.58486.39486.39525.57K
Aug 24, 2026511.90515.00483.68496.66496.66674.47K
Aug 21, 2026528.49530.00510.51516.81516.81419.93K
Aug 20, 2026530.74533.30512.60520.53520.53488.40K
Aug 19, 2026555.32557.54509.03534.40534.40711.46K
Aug 18, 2026575.38580.00553.11554.76554.76654.76K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.