Sterling Infrastructure (STRL) Stock Chart & Stock Price History → Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad) Free STRL Stock Alerts $121.68 +0.45 (+0.37%) (As of 09:57 AM 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-4.14%1 Month Performance+19.32%3 Month Performance+13.68%6 Month Performance+90.88%Year-To-Date Performance+37.87%1 Year Performance+154.31% 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 WealthPressThe Tesla Indicator Is BullishIf you ever thought you’re too late to see significant returns from Tesla stock… Please read this short email. Because a world class trading expert just showed me an entirely new way to target hefty returns inside shares of Tesla. It’s all thanks to one unique trade setup that’s specific to this legendary stock. It’s called the Perfect Tesla Trade. And it couldn’t be more straightforward…>> Click here to join Lance now and he’ll teach you how to execute the Perfect Tesla Trade inside yo STRL Stock Chart for Thursday, May, 30, 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 Capitalization05/29/2024$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 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. 05/21/2024$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 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 billionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now04/03/2024$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 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 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 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport Society[Urgent!] Generational Wealth GameplanCrypto 101 MediaThe 7th Trillion Dollar Company?The Oxford ClubDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks Media 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.