ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

STRL Sterling Infrastructure Inc

110.31
-3.12 (-2.75%)
After Hours
Last Updated: 16:35:54
Delayed by 15 minutes

STRL Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 113.43 0.62 0.55% 113.76 114.09 111.741 290,881
Mar 26 2024 112.81 1.27 1.14% 112.04 114.3624 111.54 287,449
Mar 25 2024 111.54 -0.49 -0.44% 112.00 113.94 111.06 337,876
Mar 22 2024 112.03 2.08 1.89% 111.01 112.87 110.56 321,772
Mar 21 2024 109.95 0.26 0.24% 110.83 112.86 109.54 438,984
Mar 20 2024 109.69 1.29 1.19% 108.01 110.3499 106.54 266,415
Mar 19 2024 108.40 1.64 1.54% 105.33 109.19 103.33 279,258
Mar 18 2024 106.76 -0.61 -0.57% 107.49 110.9799 106.44 292,333
Mar 15 2024 107.37 -1.12 -1.03% 108.07 110.20 107.051 536,438
Mar 14 2024 108.49 -1.52 -1.38% 110.61 110.96 107.19 242,040
Mar 13 2024 110.01 -1.97 -1.76% 111.68 111.94 108.8766 225,496
Mar 12 2024 111.98 3.41 3.14% 108.61 112.24 106.64 286,840
Mar 11 2024 108.57 -2.59 -2.33% 111.61 111.61 106.42 306,952
Mar 08 2024 111.16 1.52 1.39% 111.15 113.56 110.30 284,478
Mar 07 2024 109.64 -0.50 -0.45% 110.64 111.7395 109.09 339,419
Mar 06 2024 110.14 1.73 1.60% 110.13 111.71 107.532 254,068
Mar 05 2024 108.41 -2.93 -2.63% 110.50 111.5472 107.73 401,083
Mar 04 2024 111.34 0.36 0.32% 111.80 116.36 110.00 398,786
Mar 01 2024 110.98 4.34 4.07% 108.78 111.89 106.75 604,112
Feb 29 2024 106.64 0.50 0.47% 106.40 108.41 105.48 688,884
Feb 28 2024 106.14 -0.08 -0.08% 106.90 107.95 103.46 1,095,307
Feb 27 2024 106.22 16.27 18.09% 95.56 113.08 95.25 1,517,084
Feb 26 2024 89.95 2.93 3.37% 88.00 90.36 87.90 596,910
Feb 23 2024 87.02 2.47 2.92% 85.00 87.26 84.4106 233,129
Feb 22 2024 84.55 1.63 1.97% 83.85 85.72 83.40 269,892
Feb 21 2024 82.92 0.78 0.95% 81.42 83.05 81.25 250,196
Feb 20 2024 82.14 -1.98 -2.35% 82.43 83.18 81.83 322,662
Feb 16 2024 84.12 -0.35 -0.41% 83.97 85.3479 83.2001 244,046
Feb 15 2024 84.47 1.34 1.61% 83.34 84.57 81.86 347,231
Feb 14 2024 83.13 3.63 4.57% 81.04 83.842 80.91 274,008
Feb 13 2024 79.50 -3.31 -4.00% 79.05 81.15 78.16 458,413
Feb 12 2024 82.81 -0.62 -0.74% 83.03 84.53 81.78 363,405
Feb 09 2024 83.43 1.13 1.37% 82.50 84.46 81.6152 302,278
Feb 08 2024 82.30 2.74 3.44% 79.86 82.49 79.418 369,394
Feb 07 2024 79.56 2.63 3.42% 77.45 79.755 77.14 359,392
Feb 06 2024 76.93 0.81 1.06% 75.86 76.93 74.70 294,670
Feb 05 2024 76.12 -2.41 -3.07% 77.62 78.47 75.88 262,977
Feb 02 2024 78.53 0.17 0.22% 78.00 79.02 76.89 314,009
Feb 01 2024 78.36 3.26 4.34% 75.90 78.60 75.11 329,468
Jan 31 2024 75.10 -2.07 -2.68% 77.41 77.50 74.44 674,027
Jan 30 2024 77.17 0.14 0.18% 77.00 78.07 75.945 266,248
Jan 29 2024 77.03 1.90 2.53% 75.04 77.08 74.50 298,194
Jan 26 2024 75.13 2.00 2.73% 73.80 75.25 73.23 373,229
Jan 25 2024 73.13 1.35 1.88% 73.34 73.51 72.56 290,521
Jan 24 2024 71.78 -0.26 -0.36% 72.75 72.75 70.59 481,446
Jan 23 2024 72.04 -4.57 -5.97% 76.89 77.00 69.61 806,413
Jan 22 2024 76.61 0.41 0.54% 76.75 77.90 75.8214 254,361
Jan 19 2024 76.20 -1.37 -1.77% 77.93 78.1193 75.10 438,584
Jan 18 2024 77.57 -0.43 -0.55% 78.49 79.26 76.3001 277,564
Jan 17 2024 78.00 -1.73 -2.17% 78.41 78.425 76.87 212,066
Jan 16 2024 79.73 1.33 1.70% 78.00 79.78 76.4345 427,461
Jan 12 2024 78.40 -0.01 -0.01% 79.48 79.92 77.695 175,352
Jan 11 2024 78.41 0.12 0.15% 78.21 78.96 77.32 300,458
Jan 10 2024 78.29 1.20 1.56% 76.59 78.375 76.165 273,738
Jan 09 2024 77.09 -1.63 -2.07% 77.40 77.755 74.71 451,367
Jan 08 2024 78.72 1.63 2.11% 77.30 79.2099 77.2764 431,068
Jan 05 2024 77.09 -1.16 -1.48% 78.00 79.07 76.84 307,785
Jan 04 2024 78.25 -1.51 -1.89% 80.01 80.10 78.25 314,081
Jan 03 2024 79.76 -5.15 -6.07% 83.32 83.5399 79.64 416,352
Jan 02 2024 84.91 -3.02 -3.43% 87.00 87.442 81.67 780,629
Dec 29 2023 87.93 -1.24 -1.39% 89.31 89.80 87.40 424,503

Your Recent History

Delayed Upgrade Clock