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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.31$1.314,400——
1999-12-30$1.25$1.251,000——
1999-12-29$1.31$1.310——
1999-12-28$1.31$1.310——
1999-12-27$1.31$1.310——
1999-12-23$1.31$1.310——
1999-12-22$1.31$1.315,000——
1999-12-21$1.25$1.2530,300——
1999-12-20$1.31$1.3118,000——
1999-12-17$1.22$1.220——
1999-12-16$1.22$1.220——
1999-12-15$1.22$1.22200——
1999-12-14$1.22$1.221,500——
1999-12-13$1.44$1.440——
1999-12-10$1.44$1.440——
1999-12-09$1.44$1.442,100——
1999-12-08$1.44$1.440——
1999-12-07$1.44$1.44700——
1999-12-06$1.38$1.380——
1999-12-03$1.38$1.380——
1999-12-02$1.38$1.3813,500——
1999-12-01$1.38$1.3813,000——
1999-11-30$1.31$1.313,000——
1999-11-29$1.19$1.195,000——
1999-11-26$1.13$1.131,000——
1999-11-24$1.13$1.131,000——
1999-11-23$1.13$1.131,000——
1999-11-22$1.13$1.131,000——
1999-11-19$1.06$1.060——
1999-11-18$1.06$1.060——
1999-11-17$1.06$1.061,600——
1999-11-16$1.03$1.030——
1999-11-15$1.03$1.030——
1999-11-12$1.03$1.030——
1999-11-11$1.03$1.031,000——
1999-11-10$1.06$1.062,500——
1999-11-09$1.05$1.050——
1999-11-08$1.05$1.050——
1999-11-05$1.05$1.0510,000——
1999-11-04$1.06$1.060——
1999-11-03$1.06$1.060——
1999-11-02$1.06$1.060——
1999-11-01$1.06$1.060——
1999-10-29$1.06$1.060——
1999-10-28$1.06$1.061,000——
1999-10-27$1.03$1.030——
1999-10-26$1.03$1.034,700——
1999-10-25$1.03$1.030——
1999-10-22$1.03$1.030——
1999-10-21$1.03$1.031,000——
1999-10-20$1.03$1.030——
1999-10-19$1.03$1.030——
1999-10-18$1.03$1.030——
1999-10-15$1.03$1.030——
1999-10-14$1.03$1.030——
1999-10-13$1.03$1.031,000——
1999-10-12$1.03$1.030——
1999-10-11$1.03$1.031,000——
1999-10-08$1.03$1.031,000——
1999-10-07$1.03$1.030——
1999-10-06$1.03$1.035,000——
1999-10-05$1.03$1.030——
1999-10-04$1.03$1.030——
1999-10-01$1.03$1.030——
1999-09-30$1.03$1.0310,500——
1999-09-29$1.03$1.030——
1999-09-28$1.03$1.030——
1999-09-27$1.03$1.030——
1999-09-24$1.03$1.035,000——
1999-09-23$1.13$1.130——
1999-09-22$1.13$1.131,000——
1999-09-21$1.13$1.130——
1999-09-20$1.13$1.130——
1999-09-17$1.13$1.130——
1999-09-16$1.13$1.130——
1999-09-15$1.13$1.130——
1999-09-14$1.13$1.130——
1999-09-13$1.13$1.13100——
1999-09-10$1.13$1.130——
1999-09-09$1.13$1.136,000——
1999-09-08$1.19$1.190——
1999-09-07$1.19$1.190——
1999-09-03$1.19$1.190——
1999-09-02$1.19$1.190——
1999-09-01$1.19$1.190——
1999-08-31$1.19$1.19500——
1999-08-30$1.19$1.190——
1999-08-27$1.19$1.1956,500——
1999-08-26$1.25$1.254,200——
1999-08-25$1.56$1.5642,000——
1999-08-24$1.13$1.136,000——
1999-08-23$1.06$1.063,500——
1999-08-20$1.19$1.190——
1999-08-19$1.19$1.1920,700——
1999-08-18$0.97$0.970——
1999-08-17$0.97$0.970——
1999-08-16$0.97$0.971,000——
1999-08-13$0.97$0.970——
1999-08-12$0.97$0.97200——
1999-08-11$1.00$1.000——
1999-08-10$1.00$1.000——
1999-08-09$1.00$1.000——
1999-08-06$1.00$1.0048,500——
1999-08-05$1.05$1.0516,000——
1999-08-04$1.06$1.060——
1999-08-03$1.06$1.0618,400——
1999-08-02$1.00$1.000——
1999-07-30$1.00$1.000——
1999-07-29$1.00$1.000——
1999-07-28$1.00$1.000——
1999-07-27$1.00$1.00500——
1999-07-26$1.00$1.000——
1999-07-23$1.00$1.0010,900——
1999-07-22$1.06$1.065,000——
1999-07-21$0.97$0.970——
1999-07-20$0.97$0.970——
1999-07-19$0.97$0.9722,000——
1999-07-16$0.94$0.941,000——
1999-07-15$0.97$0.9711,200——
1999-07-14$1.06$1.061,000——
1999-07-13$1.06$1.06300——
1999-07-12$1.00$1.000——
1999-07-09$1.00$1.000——
1999-07-08$1.00$1.00800——
1999-07-07$0.94$0.940——
1999-07-06$0.94$0.940——
1999-07-02$0.94$0.940——
1999-07-01$0.94$0.940——
1999-06-30$0.94$0.9419,000——
1999-06-29$1.03$1.031,000——
1999-06-28$0.94$0.940——
1999-06-25$0.94$0.943,000——
1999-06-24$0.97$0.9713,500——
1999-06-23$0.94$0.940——
1999-06-22$0.94$0.940——
1999-06-21$0.94$0.947,500——
1999-06-18$0.94$0.944,700——
1999-06-17$0.94$0.9410,600——
1999-06-16$1.00$1.0012,500——
1999-06-15$0.94$0.9477,100——
1999-06-14$0.95$0.950——
1999-06-11$0.95$0.950——
1999-06-10$0.95$0.9517,500——
1999-06-09$1.00$1.0039,600——
1999-06-08$1.06$1.060——
1999-06-07$1.06$1.0621,300——
1999-06-04$0.94$0.940——
1999-06-03$0.94$0.940——
1999-06-02$0.94$0.944,000——
1999-06-01$1.03$1.030——
1999-05-28$1.03$1.030——
1999-05-27$1.03$1.035,000——
1999-05-26$0.94$0.940——
1999-05-25$0.94$0.940——
1999-05-24$0.94$0.940——
1999-05-21$0.94$0.940——
1999-05-20$0.94$0.940——
1999-05-19$0.94$0.946,100——
1999-05-18$1.06$1.060——
1999-05-17$1.06$1.060——
1999-05-14$1.06$1.060——
1999-05-13$1.06$1.067,300——
1999-05-12$1.00$1.0015,600——
1999-05-11$0.94$0.946,600——
1999-05-10$1.03$1.031,200——
1999-05-07$0.94$0.948,200——
1999-05-06$0.94$0.94500——
1999-05-05$0.94$0.941,200——
1999-05-04$1.06$1.060——
1999-05-03$1.06$1.061,000——
1999-04-30$0.94$0.942,100——
1999-04-29$0.88$0.8849,000——
1999-04-28$1.00$1.000——
1999-04-27$1.00$1.006,500——
1999-04-26$1.13$1.130——
1999-04-23$1.13$1.135,000——
1999-04-22$1.19$1.192,000——
1999-04-21$1.00$1.000——
1999-04-20$1.00$1.000——
1999-04-19$1.00$1.0016,000——
1999-04-16$1.19$1.193,000——
1999-04-15$1.19$1.190——
1999-04-14$1.19$1.1912,500——
1999-04-13$1.25$1.250——
1999-04-12$1.25$1.2511,000——
1999-04-09$1.38$1.380——
1999-04-08$1.38$1.38100——
1999-04-07$1.38$1.380——
1999-04-06$1.38$1.380——
1999-04-05$1.38$1.380——
1999-04-01$1.38$1.381,000——
1999-03-31$1.25$1.253,500——
1999-03-30$1.31$1.3131,500——
1999-03-29$1.31$1.3134,500——
1999-03-26$1.19$1.195,000——
1999-03-25$1.25$1.250——
1999-03-24$1.25$1.250——
1999-03-23$1.25$1.251,000——
1999-03-22$1.31$1.312,100——
1999-03-19$1.31$1.31700——
1999-03-18$1.31$1.313,000——
1999-03-17$1.25$1.250——
1999-03-16$1.25$1.251,500——
1999-03-15$1.38$1.380——
1999-03-12$1.38$1.385,500——
1999-03-11$1.38$1.381,600——
1999-03-10$1.44$1.445,500——
1999-03-09$1.38$1.388,300——
1999-03-08$1.38$1.384,000——
1999-03-05$1.50$1.5015,900——
1999-03-04$1.63$1.630——
1999-03-03$1.63$1.630——
1999-03-02$1.63$1.637,500——
1999-03-01$1.63$1.633,000——
1999-02-26$1.56$1.566,000——
1999-02-25$1.63$1.630——
1999-02-24$1.63$1.638,000——
1999-02-23$1.56$1.562,000——
1999-02-22$1.75$1.750——
1999-02-19$1.75$1.750——
1999-02-18$1.75$1.752,000——
1999-02-17$1.56$1.560——
1999-02-16$1.56$1.560——
1999-02-12$1.56$1.561,500——
1999-02-11$1.75$1.755,500——
1999-02-10$1.88$1.882,500——
1999-02-09$1.25$1.2535,500——
1999-02-08$2.06$2.063,800——
1999-02-05$2.25$2.250——
1999-02-04$2.25$2.254,000——
1999-02-03$1.94$1.9483,800——
1999-02-02$2.00$2.0016,700——
1999-02-01$2.38$2.3836,500——
1999-01-29$2.63$2.6366,700——
1999-01-28$2.13$2.1339,800——
1999-01-27$1.91$1.918,500——
1999-01-26$2.25$2.2523,300——
1999-01-25$2.25$2.2516,500——
1999-01-22$2.25$2.2520,100——
1999-01-21$2.00$2.00101,000——
1999-01-20$1.94$1.9423,400——
1999-01-19$1.69$1.6992,400——
1999-01-15$1.50$1.501,000——
1999-01-14$1.38$1.380——
1999-01-13$1.38$1.387,700——
1999-01-12$1.25$1.2517,800——
1999-01-11$1.38$1.381,700——
1999-01-08$1.38$1.385,000——
1999-01-07$1.38$1.38600——
1999-01-06$1.38$1.3827,000——
1999-01-05$1.38$1.383,500——
1999-01-04$1.38$1.3882,400——