Sterling Infrastructure (STRL) Stock Chart & Stock Price History → The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad) Free STRL Stock Alerts $122.13 -4.34 (-3.43%) (As of 02:27 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-2.63%1 Month Performance+15.34%3 Month Performance+15.07%6 Month Performance+94.04%Year-To-Date Performance+38.89%1 Year Performance+159.19% 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 InvestorPlaceCrypto Pioneer Says: “The last crypto bull market has begun.”Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.Click here if you’d like to learn more about these five cryptos… STRL Stock Chart for Tuesday, May, 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 Capitalization05/27/2024$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 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. 05/17/2024$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 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 billionThis Apple-like Innovator is Revolutionizing Healthcare (Ad)AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry04/01/2024$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 billion03/01/2024$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 billion Related Companies: Granite Construction Stock Chart Fluor Stock Chart Great Lakes Dredge & Dock Stock Chart Orion Group Stock Chart KBR Stock Chart Construction Partners Stock Chart Knife River Stock Chart Arcosa Stock Chart Tri Pointe Homes Stock Chart M/I 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 5/28/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesThe only AI company to buyPorter & CompanyThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaDigitizing the $11T commodities sector with one tiny stockResource Stock DigestWARNING about the death of the U.S. dollar…Colonial MetalsBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsIs Artificial Intelligence the Biggest Bubble in History?InvestorPlace 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 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.