Sterling Infrastructure Inc (STRL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.59 | -5.64937848264 | 116.65 | 125.4 | 108.55 | 429076 | 115.86781493 | CS |
| 4 | -8.24 | -6.96534234996 | 118.3 | 130.8865 | 108.55 | 349677 | 117.09784745 | CS |
| 12 | 7.27 | 7.07267243895 | 102.79 | 137.63 | 101.05 | 369205 | 119.94079911 | CS |
| 26 | 36.26 | 49.1327913279 | 73.8 | 137.63 | 73.23 | 360245 | 108.58683763 | CS |
| 52 | 51.81 | 88.9442060086 | 58.25 | 137.63 | 55.45 | 383402 | 90.00516218 | CS |
| 156 | 88.84 | 418.661639962 | 21.22 | 137.63 | 20.46 | 260520 | 60.90569554 | CS |
| 260 | 97.76 | 794.796747967 | 12.3 | 137.63 | 6.72 | 250695 | 44.02864705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 110.06 | -3.03 | -2.68 | 113.26 | 115.63 | 108.55 | 476120 |
| 1721860500 | 113.09 | -11.39 | -9.15 | 124.26 | 125.14 | 112.63 | 413337 |
| 1721774100 | 124.48 | 2.62 | 2.15 | 121.77 | 125.4 | 119.47 | 240893 |
| 1721687700 | 121.86 | 5.84 | 5.03 | 117.26 | 122.57 | 116.7697 | 288408 |
| 1721428500 | 116.02 | -0.37 | -0.32 | 116.65 | 117.745 | 114.78 | 726624 |
| 1721342100 | 116.39 | 5.09 | 4.57 | 112.52 | 118.7262 | 112.52 | 472516 |
| 1721255700 | 111.3 | -18.16 | -14.03 | 128 | 128.55 | 111.2 | 651660 |
| 1721169300 | 129.46 | 0.19 | 0.15 | 129.25 | 130.57 | 125 | 410463 |
| 1721082900 | 129.27 | 6.88 | 5.62 | 124.71 | 130.8865 | 124.15 | 416229 |
| 1720823700 | 122.39 | 5.18 | 4.42 | 119.46 | 123.821 | 118.38 | 356500 |
| 1720737300 | 117.21 | 3.46 | 3.04 | 116.92 | 118.78 | 114.78 | 320136 |
| 1720650900 | 113.75 | 2.67 | 2.40 | 112.2 | 114.33 | 111.27 | 216109 |
| 1720564500 | 111.08 | -1.95 | -1.73 | 113.07 | 113.8584 | 111.06 | 191685 |
| 1720478100 | 113.03 | -0.67 | -0.59 | 115 | 116.85 | 112.865 | 200706 |
| 1720218900 | 113.7 | -2.83 | -2.43 | 116.39 | 116.56 | 112.6406 | 150282 |
| 1720040640 | 116.53 | 3.57 | 3.16 | 113.56 | 117.2 | 112.99 | 132844 |
| 1719959700 | 112.96 | -1.8 | -1.57 | 114 | 115.92 | 112.5 | 311091 |
| 1719873300 | 114.76 | -4.57 | -3.83 | 118.3 | 118.3 | 113.2152 | 318580 |
| 1719614100 | 119.33 | 0 | 0.00 | 119.33 | 119.33 | 119.33 | 0 |
| 1719527700 | 119.33 | 1.18 | 1.00 | 118.8 | 120.13 | 115.2 | 358545 |
| 1719441300 | 118.15 | 0.39 | 0.33 | 116.37 | 118.42 | 115.55 | 317911 |
| 1719354900 | 117.76 | 1.58 | 1.36 | 116.81 | 118.01 | 114.1944 | 283694 |
| 1719268500 | 116.18 | -0.04 | -0.03 | 116.15 | 116.6701 | 113.7728 | 249853 |
| 1719009300 | 116.22 | -1.53 | -1.30 | 117.31 | 117.31 | 111.42 | 500542 |
| 1718922900 | 117.75 | -4.93 | -4.02 | 122.55 | 124.34 | 116.735 | 261034 |
| 1718750100 | 122.68 | 3.43 | 2.88 | 119.05 | 123.4 | 117.78 | 275521 |
| 1718663700 | 119.25 | 2.92 | 2.51 | 116 | 119.425 | 115.18 | 191964 |
| 1718404500 | 116.33 | -2.1 | -1.77 | 116.2 | 117.3 | 113.19 | 232993 |
| 1718318100 | 118.43 | -0.75 | -0.63 | 119 | 121.5086 | 116.66 | 223825 |
| 1718231700 | 119.18 | 5.15 | 4.52 | 117.35 | 122.58 | 114.3 | 359992 |
| 1718145300 | 114.03 | -0.85 | -0.74 | 114 | 115.45 | 112.7 | 286076 |
| 1718058900 | 114.88 | 2.15 | 1.91 | 112.14 | 115.77 | 111 | 388898 |
| 1717799700 | 112.73 | -3.09 | -2.67 | 115 | 115.73 | 112.33 | 341023 |
| 1717713300 | 115.82 | -0.71 | -0.61 | 116.01 | 119.89 | 115.188 | 346637 |
| 1717626900 | 116.53 | 3.95 | 3.51 | 113.57 | 116.74 | 111.2 | 336414 |
| 1717540500 | 112.58 | -4.88 | -4.15 | 116.03 | 116.245 | 110.86 | 653758 |
| 1717454100 | 117.46 | -5.41 | -4.40 | 124.37 | 125.39 | 115.25 | 382747 |
| 1717194900 | 122.87 | -1.22 | -0.98 | 125.15 | 128.53 | 120.49 | 335816 |
| 1717108500 | 124.09 | 2.86 | 2.36 | 122.2 | 125.9266 | 120.725 | 226628 |
| 1717022100 | 121.23 | -0.64 | -0.53 | 120.16 | 122.26 | 118.6 | 274899 |
| 1716935700 | 121.87 | -4.6 | -3.64 | 127.43 | 128.249 | 121.22 | 339729 |
| 1716590100 | 126.47 | 1.04 | 0.83 | 126.99 | 128.285 | 126.33 | 264978 |
| 1716503700 | 125.43 | -1.18 | -0.93 | 128 | 128.99 | 124.73 | 304252 |
| 1716417300 | 126.61 | -3.95 | -3.03 | 130 | 131.29 | 125.45 | 295438 |
| 1716330900 | 130.56 | -0.64 | -0.49 | 130.6 | 131.93 | 128.63999 | 271958 |
| 1716244500 | 131.19999 | 2.34 | 1.82 | 130.36 | 131.76 | 128.4878 | 243826 |
| 1715985300 | 128.86 | -1.15 | -0.88 | 130.71 | 131.49 | 127.4 | 341054 |
| 1715898900 | 130.01 | -5.54 | -4.09 | 135.55 | 137.63 | 129.66999 | 486794 |
| 1715812500 | 135.55 | 8.22 | 6.46 | 129.56 | 136.1 | 128.26 | 598462 |
| 1715726100 | 127.33 | -0.75 | -0.59 | 127.9 | 128.82 | 124 | 450388 |
| 1715639700 | 128.08 | -0.79 | -0.61 | 131.44 | 131.49 | 127.7 | 496974 |
| 1715380500 | 128.87 | 3.71 | 2.96 | 126.46 | 129.25 | 125.02 | 399324 |
| 1715294100 | 125.16 | -0.52 | -0.41 | 126.26 | 127.555 | 124 | 484322 |
| 1715207700 | 125.68 | 3.68 | 3.02 | 122 | 128.58 | 119.6177 | 760338 |
| 1715121300 | 122 | 16.63 | 15.78 | 109.53 | 123.99 | 107 | 979459 |
| 1715034900 | 105.37 | 4.22 | 4.17 | 102.24 | 105.76 | 102.0601 | 613022 |
| 1714775700 | 101.15 | 0.5 | 0.50 | 102.79 | 104.8 | 101.05 | 222214 |
| 1714689300 | 100.65 | 1.49 | 1.50 | 99.16 | 101.8971 | 98.39 | 331438 |
| 1714602900 | 99.16 | -2.44 | -2.40 | 102.02 | 102.9245 | 99.04 | 238967 |
| 1714516500 | 101.6 | -4.15 | -3.92 | 105.34 | 105.75 | 101.18 | 326460 |
| 1714430100 | 105.75 | -0.14 | -0.13 | 106.43 | 106.73 | 103.565 | 322336 |
| 1714170900 | 105.89 | 3.69 | 3.61 | 102.48 | 106.15 | 102.23 | 285239 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
