Free Trial
→ Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (From Paradigm Press) (Ad) Free STRL Stock Alerts

Sterling Infrastructure (STRL) Stock Chart & Stock Price History

Sterling Infrastructure logo
$151.54
-2.12 (-1.38%)
(As of 11/4/2024 ET)
Compare

Sterling Infrastructure Stock Price Performance

5 Day
Performance
-1.26%
1 Month
Performance
+2.36%
3 Month
Performance
+44.46%
6 Month
Performance
+49.82%
Year-To-Date
Performance
+72.34%
1 Year
Performance
+99.50%
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

Ad Paradigm Press
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

STRL Stock Chart for Monday, November, 4, 2024

STRL Chart by TradingView

Sterling Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$153.66$151.54
-1.38%		$155.02$150.48246,697 shs$4.66 billion
11/01/2024$154.45$153.66
-0.51%		$157.63$153.00242,067 shs$4.72 billion
10/31/2024$153.47$154.45
+0.64%		$155.40$149.15244,433 shs$4.75 billion
10/30/2024$156.13$153.47
-1.70%		$158.40$153.20250,141 shs$4.74 billion
10/29/2024$152.58$156.13
+2.33%		$156.30$150.55268,755 shs$4.82 billion
10/28/2024$150.66$152.58
+1.27%		$154.19$148.50366,964 shs$4.71 billion
10/25/2024$153.36$150.66
-1.76%		$156.64$148.52637,666 shs$4.65 billion
10/24/2024$157.13$153.36
-2.40%		$159.00$153.25198,919 shs$4.73 billion
10/23/2024$160.57$157.13
-2.14%		$162.83$155.31259,937 shs$4.85 billion
10/22/2024$164.03$160.57
-2.11%		$164.13$160.04734,416 shs$4.96 billion
10/21/2024$159.84$164.03
+2.62%		$166.48$159.70428,782 shs$5.06 billion
10/18/2024$165.40$159.84
-3.36%		$166.57$159.04643,069 shs$4.93 billion
10/17/2024$166.23$165.40
-0.50%		$170.50$164.95304,052 shs$5.10 billion
10/16/2024$156.11$166.23
+6.48%		$166.85$157.89404,803 shs$5.13 billion
10/15/2024$159.67$156.11
-2.23%		$159.90$151.47282,193 shs$4.82 billion
10/14/2024$157.10$159.67
+1.64%		$160.58$156.64247,718 shs$4.93 billion
10/11/2024$155.35$157.10
+1.13%		$157.37$154.11159,397 shs$4.85 billion
10/10/2024$154.09$155.35
+0.82%		$155.62$148.61292,371 shs$4.79 billion
10/09/2024$151.14$154.09
+1.95%		$154.38$149.51225,037 shs$4.76 billion
10/08/2024$147.54$151.14
+2.44%		$152.37$148.29267,747 shs$4.66 billion
10/07/2024$148.05$147.54
-0.34%		$150.00$145.76149,880 shs$4.55 billion
10/04/2024$144.87$148.05
+2.20%		$148.78$143.87147,680 shs$4.57 billion
10/03/2024$146.08$144.87
-0.83%		$147.37$142.35137,711 shs$4.47 billion
10/02/2024$142.94$146.08
+2.20%		$146.79$140.05155,100 shs$4.51 billion
10/01/2024$145.02$142.94
-1.43%		$144.60$141.49168,457 shs$4.41 billion
09/30/2024$143.26$145.02
+1.23%		$145.64$140.25224,613 shs$4.48 billion
09/27/2024$145.84$143.26
-1.77%		$147.71$142.56223,885 shs$4.42 billion
09/26/2024$145.94$145.84
-0.07%		$149.67$145.67372,230 shs$4.50 billion
09/25/2024$145.67$145.94
+0.19%		$147.90$145.05238,264 shs$4.50 billion
09/24/2024$148.90$145.67
-2.17%		$149.42$144.32296,080 shs$4.50 billion
09/23/2024$148.16$148.90
+0.50%		$151.50$145.13317,663 shs$4.60 billion
09/20/2024$147.62$148.16
+0.37%		$152.00$147.07864,486 shs$4.57 billion
09/19/2024$134.94$147.62
+9.40%		$148.03$136.00623,694 shs$4.56 billion
09/18/2024$130.35$134.94
+3.52%		$139.28$131.00432,899 shs$4.16 billion
09/17/2024$128.81$130.35
+1.20%		$132.01$127.47209,826 shs$4.02 billion
09/16/2024$127.10$128.81
+1.35%		$129.58$125.86188,416 shs$3.98 billion
09/13/2024$123.17$127.10
+3.19%		$128.00$123.94232,494 shs$3.91 billion
09/12/2024$117.13$123.17
+5.16%		$123.49$116.87295,159 shs$3.80 billion
09/11/2024$111.29$117.13
+5.25%		$118.24$111.44244,716 shs$3.62 billion
09/10/2024$109.95$111.29
+1.22%		$111.85$108.80243,034 shs$3.42 billion
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
09/09/2024$109.12$109.95
+0.76%		$111.75$107.89216,036 shs$3.38 billion
09/06/2024$109.27$109.12
-0.14%		$111.75$108.09326,330 shs$3.37 billion
09/05/2024$109.44$109.27
-0.16%		$110.00$106.30187,503 shs$3.37 billion
09/04/2024$107.06$109.44
+2.22%		$109.66$105.26287,951 shs$3.38 billion
09/03/2024$119.53$107.06
-10.43%		$118.63$106.81406,738 shs$3.30 billion
09/02/2024$119.53$119.53$121.21$117.36277,200 shs$3.69 billion
08/30/2024$119.00$119.53
+0.45%		$121.21$117.36277,097 shs$3.69 billion
08/29/2024$116.52$119.00
+2.13%		$122.00$116.46159,545 shs$3.67 billion
08/28/2024$117.41$116.52
-0.76%		$118.73$115.45178,021 shs$3.60 billion
08/27/2024$118.57$117.41
-0.98%		$118.28$116.31172,233 shs$3.62 billion
08/26/2024$118.10$118.57
+0.40%		$119.76$116.98154,379 shs$3.66 billion
08/23/2024$113.68$118.10
+3.89%		$119.03$114.12220,415 shs$3.65 billion
08/22/2024$114.82$113.68
-0.99%		$115.48$112.30137,622 shs$3.51 billion
08/21/2024$111.31$114.82
+3.15%		$114.96$110.95186,880 shs$3.54 billion
08/20/2024$113.62$111.31
-2.03%		$114.57$109.15215,419 shs$3.44 billion
08/19/2024$111.93$113.62
+1.51%		$113.92$109.92203,706 shs$3.51 billion
08/16/2024$114.67$111.93
-2.39%		$115.05$110.82227,804 shs$3.45 billion
08/15/2024$110.59$114.67
+3.69%		$116.45$113.07335,453 shs$3.54 billion
08/14/2024$108.60$110.59
+1.83%		$110.80$107.16244,886 shs$3.41 billion
08/13/2024$105.60$108.60
+2.84%		$109.56$104.71254,612 shs$3.35 billion
08/12/2024$104.56$105.60
+0.99%		$105.79$102.71268,644 shs$3.26 billion
08/09/2024$107.91$104.56
-3.10%		$109.83$104.33293,210 shs$3.23 billion
08/08/2024$103.96$107.91
+3.80%		$108.38$104.35309,955 shs$3.33 billion
08/07/2024$106.15$103.96
-2.06%		$110.00$101.83465,525 shs$3.21 billion
08/06/2024$102.56$106.15
+3.50%		$113.96$103.01755,950 shs$3.28 billion
08/05/2024$104.90$102.56
-2.23%		$104.81$93.50819,623 shs$3.17 billion

Related Companies

This page (NASDAQ:STRL) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...
Paradigm Press | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
A Totally New ‘Income Coin’
Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...
Crypto 101 Media | Sponsored