Sterling Infrastructure (STRL) Stock Chart & Stock Price History → How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad) Free STRL Stock Alerts $105.89 +3.69 (+3.61%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Sterling Infrastructure Stock Price Performance5 Day Performance+4.27%1 Month Performance-4.01%3 Month Performance+40.94%6 Month Performance+49.39%Year-To-Date Performance+20.43%1 Year Performance+186.81% 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 Colonial MetalsThe Gold Grab of the CenturyWhen central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide. STRL Stock Chart for Sunday, April, 28, 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 Capitalization04/26/2024$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 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. 04/18/2024$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 billion04/12/2024$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 billion03/08/2024$109.64$111.16+1.39%$113.56$110.30284,478 shs$3.44 billion03/07/2024$110.14$109.64-0.45%$111.74$109.09269,263 shs$3.39 billion03/06/2024$108.41$110.14+1.60%$111.71$107.53253,867 shs$3.41 billion03/05/2024$111.34$108.41-2.63%$111.55$107.73321,853 shs$3.35 billion03/04/2024$110.98$111.34+0.32%$116.36$110.00398,783 shs$3.44 billionIt’s now possible to know the win rate of every trade… BEFORE you take it! (Ad)Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets. >> You can grab your FREE, laminated copies right here <<03/01/2024$106.64$110.98+4.07%$111.89$106.75496,228 shs$3.43 billion02/29/2024$106.14$106.64+0.47%$108.41$105.48688,884 shs$3.29 billion02/28/2024$106.22$106.14-0.08%$107.95$103.571.10 million shs$3.27 billion02/27/2024$89.95$106.22+18.09%$113.08$95.251.52 million shs$3.28 billion02/26/2024$87.02$89.95+3.37%$90.36$87.90592,357 shs$2.77 billion02/23/2024$84.55$87.02+2.92%$87.26$84.41233,119 shs$2.68 billion02/22/2024$82.92$84.55+1.97%$85.72$83.45269,892 shs$2.61 billion02/21/2024$82.14$82.92+0.95%$83.05$81.25208,391 shs$2.56 billion02/20/2024$84.12$82.14-2.35%$83.18$81.83322,662 shs$2.53 billion02/19/2024$84.12$84.12$85.35$83.20244,000 shs$2.59 billion02/16/2024$84.47$84.12-0.41%$85.35$83.20243,830 shs$2.59 billion02/15/2024$83.13$84.47+1.61%$84.56$81.86346,889 shs$2.60 billion02/14/2024$79.50$83.13+4.57%$83.84$80.91273,672 shs$2.56 billion02/13/2024$82.81$79.50-4.00%$81.15$76.01486,367 shs$2.45 billion02/12/2024$83.43$82.81-0.74%$84.53$81.78363,365 shs$2.55 billion02/09/2024$82.30$83.43+1.37%$84.46$81.62301,321 shs$2.57 billion02/08/2024$79.56$82.30+3.44%$82.49$79.42369,281 shs$2.54 billion02/07/2024$76.93$79.56+3.42%$79.76$77.14359,392 shs$2.45 billion02/06/2024$76.12$76.93+1.06%$76.93$74.70294,669 shs$2.37 billion02/05/2024$78.53$76.12-3.07%$78.47$75.88262,963 shs$2.35 billion02/02/2024$78.36$78.53+0.22%$79.01$76.89313,965 shs$2.42 billion02/01/2024$75.10$78.36+4.34%$78.60$75.11329,005 shs$2.42 billion01/31/2024$77.17$75.10-2.68%$77.50$74.44610,371 shs$2.32 billion01/30/2024$77.03$77.17+0.18%$78.07$75.95266,247 shs$2.38 billion01/29/2024$75.13$77.03+2.53%$77.07$74.50298,194 shs$2.38 billion Related Companies: Granite Construction Stock Chart Great Lakes Dredge & Dock Stock Chart Orion Group Stock Chart Fluor Stock Chart KBR Stock Chart Construction Partners Stock Chart Cavco Industries Stock Chart M/I Homes Stock Chart Masonite International Stock Chart Dream Finders Homes 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 4/28/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingUrgent Nvidia WarningAltimetryHis win rate puts Warren Buffett to shame… Investing DailyHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBiden out June 13; Kamala won’t replace him?Paradigm Press 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. 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 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.