NASDAQ:STRL | Historical Stock Price | STERLING INFRASTRUCTURE, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-07-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.42$1.89$8.60$39.10$177.83$808.761991-07-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.88$1.88200——
1992-12-30$1.63$1.630——
1992-12-29$1.63$1.6327,000——
1992-12-28$1.63$1.630——
1992-12-24$1.63$1.630——
1992-12-23$1.63$1.63600——
1992-12-22$1.63$1.633,500——
1992-12-21$1.63$1.630——
1992-12-18$1.63$1.630——
1992-12-17$1.63$1.630——
1992-12-16$1.63$1.634,500——
1992-12-15$1.75$1.75100——
1992-12-14$1.88$1.884,000——
1992-12-11$1.88$1.88500——
1992-12-10$1.88$1.880——
1992-12-09$1.88$1.88100——
1992-12-08$1.88$1.884,000——
1992-12-07$1.88$1.881,500——
1992-12-04$2.00$2.001,000——
1992-12-03$1.88$1.8822,500——
1992-12-02$1.75$1.7527,000——
1992-12-01$1.50$1.5074,500——
1992-11-30$1.50$1.507,200——
1992-11-27$1.50$1.501,000——
1992-11-25$1.63$1.630——
1992-11-24$1.63$1.630——
1992-11-23$1.63$1.630——
1992-11-20$1.63$1.631,500——
1992-11-19$1.75$1.758,000——
1992-11-18$1.75$1.755,900——
1992-11-17$1.84$1.840——
1992-11-16$1.84$1.840——
1992-11-13$1.84$1.840——
1992-11-12$1.84$1.840——
1992-11-11$1.84$1.841,000——
1992-11-10$2.00$2.00500——
1992-11-09$1.75$1.752,300——
1992-11-06$1.88$1.881,000——
1992-11-05$1.88$1.882,000——
1992-11-04$1.91$1.915,500——
1992-11-03$1.88$1.884,000——
1992-11-02$2.00$2.00500——
1992-10-30$2.00$2.002,700——
1992-10-29$1.94$1.9410,000——
1992-10-28$1.88$1.88800——
1992-10-27$1.91$1.913,900——
1992-10-26$1.88$1.882,000——
1992-10-23$1.75$1.750——
1992-10-22$1.75$1.7510,200——
1992-10-21$1.88$1.886,000——
1992-10-20$1.88$1.886,900——
1992-10-19$1.88$1.881,000——
1992-10-16$1.88$1.885,000——
1992-10-15$1.75$1.751,700——
1992-10-14$1.88$1.881,500——
1992-10-13$1.75$1.753,700——
1992-10-12$1.75$1.75300——
1992-10-09$1.75$1.750——
1992-10-08$1.75$1.750——
1992-10-07$1.75$1.750——
1992-10-06$1.75$1.756,700——
1992-10-05$1.88$1.881,500——
1992-10-02$1.88$1.880——
1992-10-01$1.88$1.889,000——
1992-09-30$1.88$1.8827,900——
1992-09-29$1.75$1.75200——
1992-09-28$1.88$1.880——
1992-09-25$1.88$1.880——
1992-09-24$1.88$1.880——
1992-09-23$1.88$1.880——
1992-09-22$1.88$1.880——
1992-09-21$1.88$1.88800——
1992-09-18$1.75$1.751,700——
1992-09-17$2.00$2.000——
1992-09-16$2.00$2.000——
1992-09-15$2.00$2.006,600——
1992-09-14$1.75$1.756,700——
1992-09-11$2.00$2.005,800——
1992-09-10$1.75$1.751,500——
1992-09-09$1.75$1.75100——
1992-09-08$1.75$1.7511,100——
1992-09-04$2.00$2.000——
1992-09-03$2.00$2.000——
1992-09-02$2.00$2.00800——
1992-09-01$1.88$1.8813,500——
1992-08-31$1.75$1.750——
1992-08-28$1.75$1.75100——
1992-08-27$1.88$1.880——
1992-08-26$1.88$1.880——
1992-08-25$1.88$1.880——
1992-08-24$1.88$1.880——
1992-08-21$1.88$1.883,100——
1992-08-20$1.88$1.88800——
1992-08-19$1.88$1.881,100——
1992-08-18$1.63$1.630——
1992-08-17$1.63$1.630——
1992-08-14$1.63$1.630——
1992-08-13$1.63$1.630——
1992-08-12$1.63$1.63100——
1992-08-11$1.75$1.750——
1992-08-10$1.75$1.750——
1992-08-07$1.75$1.75600——
1992-08-06$1.63$1.631,000——
1992-08-05$1.88$1.880——
1992-08-04$1.88$1.880——
1992-08-03$1.88$1.880——
1992-07-31$1.88$1.880——
1992-07-30$1.88$1.88600——
1992-07-29$1.88$1.880——
1992-07-28$1.88$1.882,000——
1992-07-27$1.88$1.88400——
1992-07-24$1.63$1.633,200——
1992-07-23$1.69$1.690——
1992-07-22$1.69$1.690——
1992-07-21$1.69$1.690——
1992-07-20$1.69$1.691,000——
1992-07-17$1.75$1.750——
1992-07-16$1.75$1.750——
1992-07-15$1.75$1.750——
1992-07-14$1.75$1.751,300——
1992-07-13$1.88$1.880——
1992-07-10$1.88$1.880——
1992-07-09$1.88$1.880——
1992-07-08$1.88$1.881,000——
1992-07-07$1.88$1.881,500——
1992-07-06$2.00$2.004,000——
1992-07-02$1.88$1.880——
1992-07-01$1.88$1.880——
1992-06-30$1.88$1.880——
1992-06-29$1.88$1.88100——
1992-06-26$1.88$1.880——
1992-06-25$1.88$1.883,100——
1992-06-24$1.88$1.880——
1992-06-23$1.88$1.88400——
1992-06-22$1.88$1.88100——
1992-06-19$1.88$1.880——
1992-06-18$1.88$1.880——
1992-06-17$1.88$1.88500——
1992-06-16$1.88$1.881,500——
1992-06-15$1.88$1.880——
1992-06-12$1.88$1.883,000——
1992-06-11$2.00$2.000——
1992-06-10$2.00$2.000——
1992-06-09$2.00$2.00200——
1992-06-08$2.00$2.00200——
1992-06-05$2.00$2.001,000——
1992-06-04$2.00$2.001,800——
1992-06-03$2.00$2.006,800——
1992-06-02$2.00$2.0013,300——
1992-06-01$1.75$1.750——
1992-05-29$1.75$1.750——
1992-05-28$1.75$1.750——
1992-05-27$1.75$1.750——
1992-05-26$1.75$1.754,400——
1992-05-22$1.75$1.753,200——
1992-05-21$1.75$1.750——
1992-05-20$1.75$1.750——
1992-05-19$1.75$1.750——
1992-05-18$1.75$1.750——
1992-05-15$1.75$1.7515,000——
1992-05-14$1.75$1.750——
1992-05-13$1.75$1.754,100——
1992-05-12$1.75$1.7510,000——
1992-05-11$1.88$1.881,000——
1992-05-08$1.88$1.880——
1992-05-07$1.75$1.750——
1992-05-06$1.75$1.750——
1992-05-05$1.75$1.750——
1992-05-04$1.75$1.754,000——
1992-05-01$1.88$1.881,900——
1992-04-30$1.88$1.880——
1992-04-29$1.63$1.630——
1992-04-28$1.63$1.63100——
1992-04-27$1.63$1.632,000——
1992-04-24$1.63$1.631,000——
1992-04-23$1.63$1.635,000——
1992-04-22$1.63$1.632,500——
1992-04-21$1.88$1.883,600——
1992-04-20$1.88$1.886,000——
1992-04-16$1.88$1.881,600——
1992-04-15$1.88$1.883,000——
1992-04-14$1.63$1.6310,100——
1992-04-13$2.00$2.001,500——
1992-04-10$2.00$2.002,700——
1992-04-09$2.00$2.002,500——
1992-04-08$2.00$2.002,100——
1992-04-07$2.00$2.006,900——
1992-04-06$2.13$2.1314,000——
1992-04-03$2.25$2.251,500——
1992-04-02$2.25$2.251,000——
1992-04-01$2.25$2.251,000——
1992-03-31$2.25$2.251,200——
1992-03-30$2.25$2.251,600——
1992-03-27$2.25$2.251,000——
1992-03-26$2.25$2.25500——
1992-03-25$2.25$2.251,000——
1992-03-24$2.25$2.251,000——
1992-03-23$2.25$2.251,500——
1992-03-20$2.25$2.254,500——
1992-03-19$2.25$2.2520,100——
1992-03-18$2.25$2.251,700——
1992-03-17$2.25$2.2526,000——
1992-03-16$2.25$2.253,400——
1992-03-13$2.25$2.254,200——
1992-03-12$2.25$2.251,000——
1992-03-11$2.25$2.2537,000——
1992-03-10$2.75$2.7512,100——
1992-03-09$2.75$2.750——
1992-03-06$2.75$2.755,000——
1992-03-05$2.75$2.755,400——
1992-03-04$2.75$2.75200——
1992-03-03$2.75$2.751,000——
1992-03-02$2.75$2.752,500——
1992-02-28$2.75$2.751,500——
1992-02-27$2.75$2.752,800——
1992-02-26$2.75$2.754,500——
1992-02-25$2.75$2.75100——
1992-02-24$2.75$2.751,000——
1992-02-21$2.75$2.753,600——
1992-02-20$2.75$2.751,700——
1992-02-19$2.75$2.752,600——
1992-02-18$2.75$2.75300——
1992-02-14$2.75$2.756,500——
1992-02-13$2.75$2.7517,600——
1992-02-12$2.75$2.7513,500——
1992-02-11$3.00$3.0023,800——
1992-02-10$3.00$3.002,000——
1992-02-07$3.00$3.004,300——
1992-02-06$3.00$3.007,000——
1992-02-05$3.00$3.004,100——
1992-02-04$3.25$3.255,500——
1992-02-03$3.25$3.255,100——
1992-01-31$3.25$3.252,000——
1992-01-30$3.25$3.252,000——
1992-01-29$3.25$3.25500——
1992-01-28$3.25$3.250——
1992-01-27$3.25$3.2518,000——
1992-01-24$3.50$3.504,100——
1992-01-23$3.50$3.500——
1992-01-22$3.50$3.502,500——
1992-01-21$3.50$3.502,700——
1992-01-20$3.38$3.383,500——
1992-01-17$3.38$3.3810,100——
1992-01-16$3.50$3.503,400——
1992-01-15$3.38$3.3810,100——
1992-01-14$3.25$3.2514,100——
1992-01-13$3.00$3.0011,500——
1992-01-10$3.00$3.002,600——
1992-01-09$3.00$3.0026,800——
1992-01-08$2.88$2.8815,500——
1992-01-07$2.50$2.5020,100——
1992-01-06$2.75$2.756,000——
1992-01-03$2.88$2.880——
1992-01-02$2.88$2.880——