Sterling Infrastructure (STRL) Stock Chart & Stock Price History → Moonshot Coins for the Current Crypto Run (From Crypto 101 Media) (Ad) Free STRL Stock Alerts $114.88 +2.15 (+1.91%) (As of 04:15 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Sterling Infrastructure Stock Price Performance5 Day Performance-1.66%1 Month Performance-11.08%3 Month Performance+3.09%6 Month Performance+64.90%Year-To-Date Performance+30.32%1 Year Performance+114.23% Receive STRL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Sterling Infrastructure and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Priority GoldBiden to Launch “FedNOW” [Move Your Money Now]Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...Get your free information kit NOW, before it's too late. STRL Stock Chart for Monday, June, 10, 2024 STRL Chart by TradingView Sterling Infrastructure Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$115.82$112.73-2.67%$115.73$112.33339,989 shs$3.48 billion06/06/2024$116.53$115.82-0.61%$119.89$115.19346,637 shs$3.57 billion06/05/2024$112.58$116.53+3.51%$116.70$111.20336,349 shs$3.60 billion06/04/2024$117.46$112.58-4.15%$116.25$110.86577,385 shs$3.47 billion06/03/2024$122.87$117.46-4.40%$125.39$115.25382,730 shs$3.62 billion05/31/2024$124.09$122.87-0.98%$128.53$120.51335,481 shs$3.79 billion Get the Latest News and Ratings for STRL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sterling Infrastructure and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$121.23$124.09+2.36%$125.93$120.73226,605 shs$3.83 billion05/29/2024$121.87$121.23-0.53%$122.26$118.60274,899 shs$3.74 billion05/28/2024$126.47$121.87-3.64%$128.25$121.22349,080 shs$3.76 billion05/27/2024$126.47$126.47$128.29$126.33264,900 shs$3.90 billion05/24/2024$125.43$126.47+0.83%$128.29$126.35264,978 shs$3.90 billion05/23/2024$126.61$125.43-0.93%$128.99$124.73304,244 shs$3.87 billion05/22/2024$130.56$126.61-3.03%$131.29$125.45295,421 shs$3.91 billion05/21/2024$131.20$130.56-0.49%$131.91$128.68271,958 shs$4.03 billion05/20/2024$128.86$131.20+1.82%$131.70$128.49243,826 shs$4.05 billion05/17/2024$130.01$128.86-0.88%$131.49$127.40340,602 shs$3.98 billion05/16/2024$135.55$130.01-4.09%$137.49$129.67486,668 shs$4.01 billion05/15/2024$127.33$135.55+6.46%$136.10$128.26586,253 shs$4.18 billion05/14/2024$128.08$127.33-0.59%$128.82$124.00450,343 shs$3.93 billion05/13/2024$128.87$128.08-0.61%$131.44$127.70496,974 shs$3.95 billion05/10/2024$125.16$128.87+2.96%$129.25$125.02399,324 shs$3.99 billion05/09/2024$125.68$125.16-0.41%$127.56$124.00484,320 shs$3.87 billion05/08/2024$122.00$125.68+3.02%$128.58$119.62716,209 shs$3.89 billion05/07/2024$105.37$122.00+15.78%$123.99$107.00977,055 shs$3.77 billion05/06/2024$101.15$105.37+4.17%$105.76$102.06613,014 shs$3.26 billion05/03/2024$100.65$101.15+0.50%$104.80$101.07222,164 shs$3.13 billion05/02/2024$99.16$100.65+1.50%$101.90$98.39331,405 shs$3.11 billion05/01/2024$101.60$99.16-2.40%$102.92$99.04220,830 shs$3.07 billion04/30/2024$105.75$101.60-3.92%$105.72$101.21326,460 shs$3.14 billion04/29/2024$105.89$105.75-0.13%$106.51$103.81322,333 shs$3.27 billion04/26/2024$102.20$105.89+3.61%$106.15$102.26285,151 shs$3.28 billion04/25/2024$100.97$102.20+1.22%$102.32$97.97305,510 shs$3.16 billion04/24/2024$101.55$100.97-0.57%$105.00$100.00219,917 shs$3.12 billion04/23/2024$97.41$101.55+4.25%$101.94$97.55210,631 shs$3.14 billion04/22/2024$96.56$97.41+0.88%$98.09$95.43286,478 shs$3.01 billion04/19/2024$98.32$96.56-1.79%$99.29$94.60320,362 shs$2.99 billion04/18/2024$100.11$98.32-1.79%$100.75$96.91335,790 shs$3.04 billion04/17/2024$99.69$100.11+0.42%$100.63$97.88283,710 shs$3.10 billion04/16/2024$100.41$99.69-0.72%$100.65$97.71333,077 shs$3.08 billion04/15/2024$104.89$100.41-4.27%$107.27$100.04227,543 shs$3.11 billionMoonshot Coins for the Current Crypto Run (Ad)Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now.04/12/2024$105.53$104.89-0.61%$105.94$103.54135,007 shs$3.24 billion04/11/2024$103.96$105.53+1.51%$105.88$103.44196,925 shs$3.26 billion04/10/2024$106.03$103.96-1.95%$105.71$101.05286,337 shs$3.22 billion04/09/2024$106.40$106.03-0.35%$106.59$103.25227,970 shs$3.28 billion04/08/2024$107.55$106.40-1.07%$108.54$106.26194,453 shs$3.29 billion04/05/2024$105.24$107.55+2.19%$108.30$105.16215,864 shs$3.33 billion04/04/2024$107.62$105.24-2.21%$109.93$104.80221,177 shs$3.25 billion04/03/2024$105.47$107.62+2.04%$108.92$104.43261,292 shs$3.33 billion04/02/2024$109.81$105.47-3.95%$107.50$104.82370,492 shs$3.26 billion04/01/2024$110.31$109.81-0.45%$111.14$108.18271,619 shs$3.40 billion03/29/2024$110.31$110.31$113.26$109.63607,362 shs$3.41 billion03/28/2024$113.43$110.31-2.75%$113.26$109.63607,297 shs$3.41 billion03/27/2024$112.81$113.43+0.55%$114.09$111.74290,898 shs$3.51 billion03/26/2024$111.54$112.81+1.14%$114.36$111.54288,495 shs$3.49 billion03/25/2024$112.03$111.54-0.44%$113.94$111.06337,808 shs$3.45 billion03/22/2024$109.95$112.03+1.89%$112.87$110.56312,132 shs$3.47 billion03/21/2024$109.69$109.95+0.24%$112.86$109.54438,888 shs$3.40 billion03/20/2024$108.40$109.69+1.19%$110.35$106.58266,406 shs$3.39 billion03/19/2024$106.76$108.40+1.54%$109.19$103.33279,258 shs$3.35 billion03/18/2024$107.37$106.76-0.57%$110.98$106.44292,329 shs$3.30 billion03/15/2024$108.49$107.37-1.03%$110.20$107.05525,678 shs$3.32 billion03/14/2024$110.01$108.49-1.38%$110.96$107.19242,025 shs$3.36 billion03/13/2024$111.98$110.01-1.76%$111.86$108.88225,478 shs$3.40 billion03/12/2024$108.57$111.98+3.14%$112.24$106.64286,826 shs$3.46 billion03/11/2024$111.16$108.57-2.33%$111.61$106.42306,820 shs$3.36 billion Related Companies: AECOM Stock Chart Comfort Systems USA Stock Chart MasTec Stock Chart KBR Stock Chart Fluor Stock Chart Dycom Industries Stock Chart Primoris Services Stock Chart Granite Construction Stock Chart MYR Group Stock Chart Ameresco Stock Chart Receive STRL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sterling Infrastructure and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:STRL) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredHurry! Buy this stock before the Robinhood traders do!Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...Traders Agency | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredMoonshot Coins for the Current Crypto RunDid you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...Crypto 101 Media | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sterling Infrastructure, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Sterling Infrastructure With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.