Sterling Infrastructure, Inc. - Common Stock (STRL)

Historical Prices For Sterling Infrastructure, Inc. - Common Stock (STRL)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	103.69	105.41	96.34	104.42	1,141,376	104.42
4/03/2025	112.80	112.95	109.17	109.96	698,688	109.96
4/02/2025	112.90	119.50	112.16	118.46	672,679	118.46
4/01/2025	113.32	116.53	112.66	115.64	657,704	115.64
3/31/2025	112.41	114.50	108.32	113.21	884,935	113.21
3/28/2025	116.71	117.83	114.40	116.15	594,920	116.15
3/27/2025	125.13	125.13	116.45	117.00	642,571	117.00
3/26/2025	130.80	131.50	124.51	125.56	364,302	125.56
3/25/2025	134.00	134.93	129.74	131.29	538,350	131.29
3/24/2025	129.80	134.29	129.58	133.95	400,817	133.95
3/21/2025	123.66	127.39	122.86	126.63	837,863	126.63
3/20/2025	123.85	129.58	123.85	125.93	389,700	125.93
3/19/2025	118.36	128.19	118.26	126.69	556,281	126.69
3/18/2025	119.83	120.47	117.61	118.04	299,890	118.04
3/17/2025	115.94	121.92	115.75	120.49	537,417	120.49
3/14/2025	120.18	123.20	118.89	121.37	446,475	121.37
3/13/2025	116.00	118.00	112.33	117.81	502,344	117.81
3/12/2025	119.59	121.73	115.37	116.44	660,832	116.44
3/11/2025	110.85	118.54	110.29	115.74	773,698	115.74
3/10/2025	113.41	114.78	108.89	111.08	1,061,557	111.08
3/07/2025	119.62	122.11	112.92	118.00	643,891	118.00
3/06/2025	123.38	125.61	118.03	120.72	713,233	120.72
3/05/2025	125.73	129.13	123.38	128.66	670,530	128.66
3/04/2025	117.58	126.56	116.64	122.28	803,746	122.28
3/03/2025	129.14	130.00	119.84	121.57	848,360	121.57
2/28/2025	123.67	127.80	121.50	127.21	878,802	127.21
2/27/2025	129.42	130.94	123.01	123.15	1,146,590	123.15
2/26/2025	123.07	126.16	117.75	122.16	1,933,666	122.16
2/25/2025	108.37	117.74	105.28	115.94	1,694,790	115.94
2/24/2025	116.95	119.96	108.06	108.65	1,328,245	108.65
2/21/2025	127.12	127.12	116.18	116.20	666,520	116.20
2/20/2025	126.90	127.12	119.66	124.27	771,692	124.27
2/19/2025	128.26	131.00	124.76	126.72	828,493	126.72
2/18/2025	132.98	135.94	128.50	130.63	703,616	130.63
2/14/2025	129.14	134.75	127.66	132.40	548,023	132.40
2/13/2025	141.62	142.69	127.50	130.10	862,519	130.10
2/12/2025	139.43	142.72	139.09	140.40	417,511	140.40
2/11/2025	148.01	149.33	141.49	144.88	320,598	144.88
2/10/2025	150.10	151.23	147.21	150.65	326,846	150.65
2/07/2025	149.52	153.11	147.49	149.72	370,492	149.72
2/06/2025	144.42	149.38	142.98	148.35	392,967	148.35
2/05/2025	139.38	146.32	139.06	143.48	373,767	143.48
2/04/2025	137.26	140.63	134.97	138.57	471,780	138.57
2/03/2025	136.90	140.86	135.00	137.01	542,660	137.01
1/31/2025	148.23	148.76	137.93	142.42	758,422	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