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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$2.09$2.090——
1993-12-30$2.09$2.093,500——
1993-12-29$2.03$2.030——
1993-12-28$2.03$2.0338,500——
1993-12-27$2.00$2.0052,000——
1993-12-23$2.00$2.005,300——
1993-12-22$1.88$1.883,600——
1993-12-21$1.75$1.7510,400——
1993-12-20$1.75$1.7547,000——
1993-12-17$1.88$1.880——
1993-12-16$1.88$1.8832,000——
1993-12-15$1.94$1.947,500——
1993-12-14$1.94$1.945,000——
1993-12-13$1.75$1.750——
1993-12-10$1.75$1.750——
1993-12-09$1.75$1.7519,000——
1993-12-08$1.63$1.6310,800——
1993-12-07$1.63$1.6328,000——
1993-12-06$1.88$1.8815,000——
1993-12-03$2.00$2.002,500——
1993-12-02$2.13$2.1310,100——
1993-12-01$2.13$2.130——
1993-11-30$2.13$2.130——
1993-11-29$2.13$2.130——
1993-11-26$2.13$2.13200——
1993-11-24$2.13$2.130——
1993-11-23$2.13$2.130——
1993-11-22$2.13$2.131,800——
1993-11-19$2.13$2.134,000——
1993-11-18$2.13$2.13600——
1993-11-17$2.50$2.500——
1993-11-16$2.50$2.500——
1993-11-15$2.50$2.500——
1993-11-12$2.50$2.500——
1993-11-11$2.50$2.500——
1993-11-10$2.50$2.500——
1993-11-09$2.50$2.500——
1993-11-08$2.50$2.50200——
1993-11-05$2.50$2.500——
1993-11-04$2.50$2.500——
1993-11-03$2.50$2.509,400——
1993-11-02$2.50$2.506,500——
1993-11-01$2.38$2.3818,700——
1993-10-29$2.50$2.504,400——
1993-10-28$2.50$2.505,000——
1993-10-27$2.25$2.2511,400——
1993-10-26$2.38$2.384,500——
1993-10-25$2.50$2.5036,200——
1993-10-22$2.63$2.630——
1993-10-21$2.63$2.6321,900——
1993-10-20$2.50$2.5048,500——
1993-10-19$2.50$2.5013,000——
1993-10-18$2.38$2.3812,000——
1993-10-15$2.25$2.2512,000——
1993-10-14$2.25$2.250——
1993-10-13$2.25$2.256,000——
1993-10-12$2.25$2.2522,900——
1993-10-11$1.97$1.9741,900——
1993-10-08$1.75$1.7510,400——
1993-10-07$1.75$1.756,000——
1993-10-06$1.88$1.8815,500——
1993-10-05$1.75$1.750——
1993-10-04$1.75$1.75500——
1993-10-01$1.75$1.75400——
1993-09-30$1.88$1.881,100——
1993-09-29$1.88$1.880——
1993-09-28$1.88$1.886,500——
1993-09-27$1.88$1.880——
1993-09-24$1.88$1.880——
1993-09-23$1.88$1.887,600——
1993-09-22$2.00$2.006,800——
1993-09-21$2.00$2.006,400——
1993-09-20$2.00$2.008,500——
1993-09-17$2.00$2.000——
1993-09-16$2.00$2.000——
1993-09-15$2.00$2.000——
1993-09-14$2.00$2.00600——
1993-09-13$2.13$2.130——
1993-09-10$2.13$2.131,000——
1993-09-09$2.13$2.134,500——
1993-09-08$2.13$2.13800——
1993-09-07$2.13$2.130——
1993-09-03$2.13$2.130——
1993-09-02$2.13$2.13600——
1993-09-01$2.13$2.13100——
1993-08-31$2.25$2.250——
1993-08-30$2.25$2.255,100——
1993-08-27$2.13$2.131,100——
1993-08-26$2.13$2.1322,400——
1993-08-25$2.13$2.132,500——
1993-08-24$2.13$2.135,000——
1993-08-23$2.13$2.130——
1993-08-20$2.13$2.131,000——
1993-08-19$2.13$2.13600——
1993-08-18$2.13$2.131,000——
1993-08-17$2.13$2.132,000——
1993-08-16$2.13$2.13500——
1993-08-13$2.13$2.130——
1993-08-12$2.13$2.132,000——
1993-08-11$2.13$2.130——
1993-08-10$2.13$2.132,300——
1993-08-09$2.19$2.192,000——
1993-08-06$2.16$2.1610,300——
1993-08-05$2.25$2.2519,000——
1993-08-04$2.13$2.130——
1993-08-03$2.13$2.13800——
1993-08-02$2.13$2.130——
1993-07-30$2.13$2.130——
1993-07-29$2.13$2.130——
1993-07-28$2.13$2.132,000——
1993-07-27$2.38$2.380——
1993-07-26$2.38$2.380——
1993-07-23$2.38$2.380——
1993-07-22$2.38$2.380——
1993-07-21$2.38$2.380——
1993-07-20$2.38$2.380——
1993-07-19$2.38$2.380——
1993-07-16$2.38$2.380——
1993-07-15$2.38$2.380——
1993-07-14$2.38$2.383,700——
1993-07-13$2.38$2.381,000——
1993-07-12$2.25$2.256,800——
1993-07-09$2.38$2.384,000——
1993-07-08$2.38$2.380——
1993-07-07$2.38$2.389,600——
1993-07-06$2.13$2.130——
1993-07-02$2.13$2.13100——
1993-07-01$2.38$2.380——
1993-06-30$2.38$2.388,500——
1993-06-29$2.38$2.383,000——
1993-06-28$2.38$2.380——
1993-06-25$2.38$2.380——
1993-06-24$2.38$2.380——
1993-06-23$2.38$2.38800——
1993-06-22$2.38$2.381,500——
1993-06-21$2.19$2.198,200——
1993-06-18$2.13$2.130——
1993-06-17$2.13$2.130——
1993-06-16$2.13$2.139,000——
1993-06-15$2.25$2.252,000——
1993-06-14$2.13$2.130——
1993-06-11$2.13$2.132,000——
1993-06-10$2.38$2.381,000——
1993-06-09$2.25$2.250——
1993-06-08$2.25$2.254,000——
1993-06-07$2.13$2.131,200——
1993-06-04$2.38$2.380——
1993-06-03$2.38$2.380——
1993-06-02$2.38$2.382,600——
1993-06-01$2.38$2.380——
1993-05-28$2.38$2.381,500——
1993-05-27$2.13$2.139,300——
1993-05-26$2.13$2.134,000——
1993-05-25$2.13$2.130——
1993-05-24$2.13$2.133,300——
1993-05-21$2.25$2.255,000——
1993-05-20$2.25$2.253,100——
1993-05-19$2.00$2.000——
1993-05-18$2.00$2.00900——
1993-05-17$2.31$2.310——
1993-05-14$2.31$2.315,000——
1993-05-13$2.13$2.137,000——
1993-05-12$2.13$2.1315,000——
1993-05-11$2.38$2.382,500——
1993-05-10$2.00$2.002,200——
1993-05-07$2.31$2.310——
1993-05-06$2.31$2.310——
1993-05-05$2.31$2.310——
1993-05-04$2.31$2.310——
1993-05-03$2.31$2.310——
1993-04-30$2.31$2.317,100——
1993-04-29$2.25$2.2513,700——
1993-04-28$2.25$2.253,700——
1993-04-27$2.38$2.380——
1993-04-26$2.38$2.381,000——
1993-04-23$2.38$2.3815,100——
1993-04-22$2.25$2.250——
1993-04-21$2.25$2.251,700——
1993-04-20$2.25$2.254,000——
1993-04-19$2.25$2.250——
1993-04-16$2.25$2.250——
1993-04-15$2.25$2.250——
1993-04-14$2.25$2.255,200——
1993-04-13$2.25$2.251,600——
1993-04-12$2.25$2.2523,700——
1993-04-08$2.13$2.1315,600——
1993-04-07$1.88$1.881,500——
1993-04-06$1.63$1.630——
1993-04-05$1.63$1.63500——
1993-04-02$1.50$1.500——
1993-04-01$1.50$1.501,500——
1993-03-31$1.88$1.880——
1993-03-30$1.88$1.882,500——
1993-03-29$1.88$1.880——
1993-03-26$1.88$1.880——
1993-03-25$1.88$1.881,000——
1993-03-24$2.00$2.000——
1993-03-23$2.00$2.000——
1993-03-22$2.00$2.005,000——
1993-03-19$1.81$1.8111,400——
1993-03-18$2.19$2.190——
1993-03-17$2.19$2.191,500——
1993-03-16$2.00$2.002,200——
1993-03-15$2.00$2.000——
1993-03-12$2.00$2.000——
1993-03-11$2.00$2.000——
1993-03-10$2.00$2.000——
1993-03-09$2.00$2.001,400——
1993-03-08$2.00$2.00100——
1993-03-05$2.13$2.130——
1993-03-04$2.13$2.133,000——
1993-03-03$2.13$2.130——
1993-03-02$2.13$2.133,800——
1993-03-01$2.00$2.000——
1993-02-26$2.00$2.00400——
1993-02-25$2.38$2.380——
1993-02-24$2.38$2.380——
1993-02-23$2.38$2.38800——
1993-02-22$2.00$2.00100——
1993-02-19$2.38$2.380——
1993-02-18$2.38$2.382,000——
1993-02-17$2.06$2.060——
1993-02-16$2.06$2.068,000——
1993-02-12$2.38$2.381,000——
1993-02-11$2.38$2.381,000——
1993-02-10$2.38$2.381,100——
1993-02-09$2.38$2.386,600——
1993-02-08$2.63$2.633,000——
1993-02-05$2.38$2.383,600——
1993-02-04$2.38$2.381,000——
1993-02-03$2.38$2.381,000——
1993-02-02$2.38$2.381,000——
1993-02-01$2.38$2.381,000——
1993-01-29$2.50$2.500——
1993-01-28$2.50$2.5017,100——
1993-01-27$2.50$2.5011,600——
1993-01-26$2.50$2.5032,000——
1993-01-25$2.25$2.256,500——
1993-01-22$2.25$2.250——
1993-01-21$2.25$2.252,000——
1993-01-20$2.00$2.007,000——
1993-01-19$2.25$2.257,300——
1993-01-18$2.25$2.250——
1993-01-15$2.25$2.2536,000——
1993-01-14$2.00$2.002,000——
1993-01-13$2.00$2.0032,500——
1993-01-12$1.50$1.500——
1993-01-11$1.50$1.500——
1993-01-08$1.50$1.500——
1993-01-07$1.50$1.500——
1993-01-06$1.50$1.50400——
1993-01-05$1.63$1.630——
1993-01-04$1.63$1.635,100——