MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STRL — Sterling Infrastructure, Inc. Common Stock
NasdaqSterling Infrastructure, Inc. Common Stock
$518.41
-15.72(-2.94%)
- O
- 523.50
- H
- 535.22
- L
- 498.00
- V
- 621.34K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$518.41
Period Return+246.62%
Period High$1,005.68
Period Low$143.20
Avg Daily Volume602.5K
Total Trading Days365
STRL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $523.50 | $535.22 | $498.00 | $518.41 | $-15.72 | -2.94% | 621,345 | $516.94 | $498.00 $535.22 |
| Oct 7, 2026 | $545.52 | $550.28 | $513.01 | $534.13 | $-29.56 | -5.24% | 741,104 | $526.09 | $513.01 $550.28 |
| Oct 6, 2026 | $525.25 | $574.90 | $524.78 | $563.69 | +$40.36 | +7.71% | 634,596 | $559.48 | $524.78 $574.90 |
| Oct 5, 2026 | $535.50 | $536.99 | $508.00 | $523.33 | $-10.09 | -1.89% | 510,933 | $524.36 | $508.00 $536.99 |
| Oct 2, 2026 | $516.67 | $537.01 | $513.87 | $533.42 | +$28.30 | +5.60% | 607,036 | $530.69 | $513.87 $537.01 |
| Oct 1, 2026 | $491.86 | $505.58 | $483.74 | $505.12 | +$13.34 | +2.71% | 371,352 | $499.50 | $483.74 $505.58 |
| Sep 30, 2026 | $505.52 | $506.67 | $490.39 | $491.78 | $-13.16 | -2.61% | 546,456 | $494.47 | $490.39 $506.67 |
| Sep 29, 2026 | $506.24 | $520.28 | $495.55 | $504.94 | +$6.58 | +1.32% | 372,666 | $504.13 | $495.55 $520.28 |
| Sep 28, 2026 | $504.05 | $511.75 | $488.59 | $498.36 | $-13.93 | -2.72% | 368,180 | $498.31 | $488.59 $511.75 |
| Sep 25, 2026 | $520.50 | $520.50 | $504.58 | $512.29 | $-1.43 | -0.28% | 376,917 | $512.42 | $504.58 $520.50 |
| Sep 24, 2026 | $496.21 | $519.99 | $485.00 | $513.72 | +$1.72 | +0.34% | 411,178 | $507.99 | $485.00 $519.99 |
| Sep 23, 2026 | $512.10 | $519.53 | $507.00 | $512.00 | $-4.57 | -0.88% | 297,201 | $513.50 | $507.00 $519.53 |
| Sep 22, 2026 | $511.11 | $521.90 | $503.00 | $516.57 | +$3.93 | +0.77% | 422,096 | $515.69 | $503.00 $521.90 |
| Sep 21, 2026 | $531.00 | $531.00 | $510.50 | $512.64 | $-6.04 | -1.16% | 551,292 | $516.64 | $510.50 $531.00 |
| Sep 18, 2026 | $510.13 | $519.89 | $499.56 | $518.68 | +$12.96 | +2.56% | 1,012,073 | $515.50 | $499.56 $519.89 |
| Sep 17, 2026 | $511.00 | $516.00 | $488.06 | $505.72 | +$23.05 | +4.78% | 670,963 | $501.91 | $488.06 $516.00 |
| Sep 16, 2026 | $472.10 | $490.98 | $468.44 | $482.67 | +$23.65 | +5.15% | 922,624 | $478.84 | $468.44 $490.98 |
| Sep 15, 2026 | $476.92 | $478.94 | $458.51 | $459.02 | $-13.85 | -2.93% | 491,634 | $465.00 | $458.51 $478.94 |
| Sep 14, 2026 | $472.00 | $484.99 | $461.00 | $472.87 | $-38.17 | -7.47% | 746,062 | $473.84 | $461.00 $484.99 |
| Sep 11, 2026 | $495.73 | $516.95 | $492.00 | $511.04 | +$26.18 | +5.40% | 468,767 | $508.95 | $492.00 $516.95 |
| Sep 10, 2026 | $480.00 | $492.62 | $473.66 | $484.86 | $-10.29 | -2.08% | 316,383 | $483.64 | $473.66 $492.62 |
| Sep 9, 2026 | $500.04 | $508.00 | $489.83 | $495.15 | $-7.05 | -1.40% | 484,011 | $497.28 | $489.83 $508.00 |
| Sep 8, 2026 | $493.76 | $506.28 | $489.42 | $502.20 | +$15.71 | +3.23% | 723,192 | $501.54 | $489.42 $506.28 |
| Sep 4, 2026 | $476.38 | $492.69 | $470.56 | $486.49 | +$26.46 | +5.75% | 570,122 | $483.81 | $470.56 $492.69 |
| Sep 3, 2026 | $455.82 | $469.50 | $447.32 | $460.03 | +$2.43 | +0.53% | 502,440 | $461.11 | $447.32 $469.50 |
| Sep 2, 2026 | $455.34 | $458.11 | $444.52 | $457.60 | +$1.50 | +0.33% | 471,569 | $453.44 | $444.52 $458.11 |
| Sep 1, 2026 | $460.97 | $470.39 | $450.26 | $456.10 | $-13.97 | -2.97% | 768,266 | $457.65 | $450.26 $470.39 |
| Aug 31, 2026 | $471.00 | $477.00 | $461.32 | $470.07 | $-0.45 | -0.10% | 418,592 | $468.33 | $461.32 $477.00 |
| Aug 28, 2026 | $500.52 | $504.87 | $468.38 | $470.52 | $-35.85 | -7.08% | 475,644 | $480.27 | $468.38 $504.87 |
| Aug 27, 2026 | $512.16 | $513.84 | $492.45 | $506.37 | +$8.96 | +1.80% | 495,146 | $502.85 | $492.45 $513.84 |