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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.08$14.0891,100——
2019-12-30$14.36$14.36117,600——
2019-12-27$14.36$14.36200,600——
2019-12-26$14.77$14.77142,300——
2019-12-24$14.61$14.6162,700——
2019-12-23$14.67$14.67125,300——
2019-12-20$15.00$15.00455,700——
2019-12-19$14.75$14.75138,500——
2019-12-18$14.72$14.72214,000——
2019-12-17$14.59$14.59122,000——
2019-12-16$14.33$14.3399,900——
2019-12-13$14.18$14.18115,700——
2019-12-12$14.25$14.25126,900——
2019-12-11$14.40$14.40157,500——
2019-12-10$14.55$14.55214,300——
2019-12-09$14.44$14.44166,200——
2019-12-06$14.22$14.22198,200——
2019-12-05$13.82$13.82251,900——
2019-12-04$14.12$14.12106,400——
2019-12-03$14.00$14.00141,800——
2019-12-02$14.32$14.32143,100——
2019-11-29$14.57$14.5796,500——
2019-11-27$14.34$14.3498,800——
2019-11-26$14.48$14.48383,000——
2019-11-25$14.56$14.56311,300——
2019-11-22$13.98$13.98173,800——
2019-11-21$14.18$14.18137,300——
2019-11-20$14.65$14.65158,200——
2019-11-19$15.11$15.11177,000——
2019-11-18$14.83$14.83194,100——
2019-11-15$14.83$14.83185,000——
2019-11-14$14.90$14.90136,700——
2019-11-13$14.77$14.77279,900——
2019-11-12$15.31$15.31144,700——
2019-11-11$15.20$15.20185,100——
2019-11-08$15.14$15.14202,100——
2019-11-07$15.38$15.38229,200——
2019-11-06$15.83$15.83262,800——
2019-11-05$16.45$16.45512,400——
2019-11-04$16.79$16.79410,000——
2019-11-01$16.46$16.46262,800——
2019-10-31$16.25$16.25192,000——
2019-10-30$16.75$16.75148,400——
2019-10-29$16.87$16.87233,000——
2019-10-28$16.92$16.92272,600——
2019-10-25$16.87$16.87229,000——
2019-10-24$16.80$16.80234,800——
2019-10-23$16.90$16.90316,400——
2019-10-22$16.70$16.70175,300——
2019-10-21$16.65$16.65227,200——
2019-10-18$16.38$16.38243,500——
2019-10-17$15.90$15.90202,300——
2019-10-16$15.88$15.88149,500——
2019-10-15$15.91$15.91138,200——
2019-10-14$15.94$15.94182,800——
2019-10-11$16.02$16.02315,500——
2019-10-10$15.80$15.80414,400——
2019-10-09$14.91$14.91408,800——
2019-10-08$14.50$14.50321,100——
2019-10-07$14.01$14.01146,900——
2019-10-04$14.06$14.06134,700——
2019-10-03$13.75$13.75308,300——
2019-10-02$13.18$13.18230,600——
2019-10-01$13.01$13.01321,900——
2019-09-30$13.15$13.1574,200——
2019-09-27$13.07$13.0769,100——
2019-09-26$13.06$13.0666,900——
2019-09-25$13.16$13.1661,300——
2019-09-24$12.96$12.96145,500——
2019-09-23$13.19$13.1985,100——
2019-09-20$13.18$13.18282,500——
2019-09-19$12.87$12.87225,800——
2019-09-18$13.08$13.08137,300——
2019-09-17$12.93$12.93110,600——
2019-09-16$12.71$12.71118,000——
2019-09-13$12.50$12.50102,700——
2019-09-12$12.49$12.49132,200——
2019-09-11$12.69$12.69216,800——
2019-09-10$12.27$12.27149,600——
2019-09-09$11.76$11.76107,100——
2019-09-06$11.53$11.5398,300——
2019-09-05$11.49$11.49112,700——
2019-09-04$11.20$11.2081,300——
2019-09-03$11.04$11.0479,300——
2019-08-30$11.19$11.1964,100——
2019-08-29$11.15$11.15101,000——
2019-08-28$10.77$10.7798,300——
2019-08-27$10.68$10.68147,500——
2019-08-26$11.16$11.16108,100——
2019-08-23$10.99$10.99152,000——
2019-08-22$11.39$11.39133,800——
2019-08-21$11.64$11.64177,900——
2019-08-20$11.40$11.40182,100——
2019-08-19$11.25$11.25124,000——
2019-08-16$11.06$11.06239,500——
2019-08-15$10.82$10.82141,700——
2019-08-14$10.57$10.57419,300——
2019-08-13$11.31$11.31118,400——
2019-08-12$11.06$11.06105,600——
2019-08-09$11.01$11.01103,300——
2019-08-08$11.26$11.26173,100——
2019-08-07$10.74$10.74196,100——
2019-08-06$11.06$11.06300,100——
2019-08-05$11.88$11.88132,200——
2019-08-02$12.19$12.1999,800——
2019-08-01$12.23$12.23149,300——
2019-07-31$12.52$12.52148,000——
2019-07-30$12.73$12.73136,000——
2019-07-29$12.66$12.6688,900——
2019-07-26$12.65$12.6591,700——
2019-07-25$12.30$12.30100,200——
2019-07-24$12.48$12.4882,100——
2019-07-23$12.21$12.2193,800——
2019-07-22$12.09$12.0980,300——
2019-07-19$12.13$12.1398,400——
2019-07-18$12.09$12.09117,400——
2019-07-17$12.52$12.52119,100——
2019-07-16$13.22$13.2272,000——
2019-07-15$13.38$13.3878,100——
2019-07-12$13.49$13.49154,600——
2019-07-11$13.13$13.1366,500——
2019-07-10$13.40$13.40120,700——
2019-07-09$13.79$13.7973,400——
2019-07-08$13.75$13.7555,900——
2019-07-05$13.97$13.9785,700——
2019-07-03$13.93$13.9343,300——
2019-07-02$13.78$13.7894,300——
2019-07-01$13.96$13.96131,000——
2019-06-28$13.42$13.42353,500——
2019-06-27$13.35$13.35125,200——
2019-06-26$13.18$13.1844,800——
2019-06-25$13.01$13.01127,500——
2019-06-24$13.10$13.1084,100——
2019-06-21$13.25$13.25142,800——
2019-06-20$13.59$13.59161,600——
2019-06-19$13.44$13.44119,900——
2019-06-18$13.49$13.49146,900——
2019-06-17$13.27$13.27137,000——
2019-06-14$13.24$13.24123,800——
2019-06-13$13.06$13.06111,600——
2019-06-12$12.77$12.7759,600——
2019-06-11$12.78$12.78446,600——
2019-06-10$12.72$12.72154,600——
2019-06-07$12.77$12.77165,500——
2019-06-06$12.97$12.97149,400——
2019-06-05$13.34$13.34178,000——
2019-06-04$13.07$13.07222,900——
2019-06-03$12.12$12.12669,600——
2019-05-31$11.94$11.94196,000——
2019-05-30$11.95$11.95183,900——
2019-05-29$12.04$12.04189,600——
2019-05-28$12.19$12.19242,500——
2019-05-24$12.01$12.01208,000——
2019-05-23$11.98$11.98239,100——
2019-05-22$12.15$12.15117,900——
2019-05-21$12.22$12.22168,200——
2019-05-20$12.08$12.0864,000——
2019-05-17$12.01$12.0193,400——
2019-05-16$12.09$12.0974,500——
2019-05-15$12.14$12.1465,100——
2019-05-14$12.21$12.21260,200——
2019-05-13$11.97$11.97166,700——
2019-05-10$12.19$12.19184,600——
2019-05-09$12.11$12.11211,100——
2019-05-08$12.04$12.04371,600——
2019-05-07$12.12$12.12748,200——
2019-05-06$13.84$13.84150,700——
2019-05-03$13.89$13.89228,900——
2019-05-02$13.43$13.43270,100——
2019-05-01$13.57$13.57207,400——
2019-04-30$13.56$13.56212,100——
2019-04-29$13.66$13.6683,500——
2019-04-26$13.37$13.37169,200——
2019-04-25$13.23$13.2389,500——
2019-04-24$13.74$13.74116,600——
2019-04-23$13.76$13.76106,000——
2019-04-22$13.61$13.61135,900——
2019-04-18$13.75$13.75225,100——
2019-04-17$13.62$13.62130,700——
2019-04-16$13.17$13.17240,300——
2019-04-15$12.84$12.84100,300——
2019-04-12$12.78$12.7861,100——
2019-04-11$12.92$12.92101,800——
2019-04-10$12.74$12.74686,700——
2019-04-09$12.58$12.58175,300——
2019-04-08$12.94$12.94140,000——
2019-04-05$13.10$13.10172,700——
2019-04-04$13.04$13.04122,200——
2019-04-03$12.96$12.96148,400——
2019-04-02$12.90$12.90104,600——
2019-04-01$13.02$13.02292,200——
2019-03-29$12.52$12.52326,000——
2019-03-28$12.65$12.6581,800——
2019-03-27$12.58$12.58136,200——
2019-03-26$12.62$12.62152,100——
2019-03-25$12.79$12.79154,400——
2019-03-22$12.54$12.54179,200——
2019-03-21$12.82$12.82150,800——
2019-03-20$12.96$12.96160,100——
2019-03-19$13.14$13.14107,600——
2019-03-18$13.37$13.37123,200——
2019-03-15$13.22$13.22317,000——
2019-03-14$13.37$13.37244,600——
2019-03-13$13.47$13.47174,500——
2019-03-12$13.76$13.76305,900——
2019-03-11$13.62$13.62268,900——
2019-03-08$13.81$13.81169,800——
2019-03-07$14.06$14.06178,500——
2019-03-06$14.21$14.21238,700——
2019-03-05$14.47$14.47316,800——
2019-03-04$14.86$14.86273,500——
2019-03-01$14.70$14.70288,300——
2019-02-28$14.61$14.61160,400——
2019-02-27$14.65$14.6598,500——
2019-02-26$14.66$14.66269,700——
2019-02-25$14.51$14.51109,600——
2019-02-22$14.71$14.7195,700——
2019-02-21$14.69$14.69243,200——
2019-02-20$14.40$14.40240,200——
2019-02-19$14.18$14.18255,500——
2019-02-15$13.93$13.93177,100——
2019-02-14$13.56$13.56232,100——
2019-02-13$13.37$13.37118,900——
2019-02-12$13.40$13.40113,500——
2019-02-11$13.09$13.0986,800——
2019-02-08$13.09$13.0949,300——
2019-02-07$13.16$13.1660,900——
2019-02-06$13.53$13.53130,800——
2019-02-05$13.30$13.30126,100——
2019-02-04$13.20$13.20187,100——
2019-02-01$13.18$13.1894,000——
2019-01-31$13.24$13.24107,400——
2019-01-30$13.27$13.2782,000——
2019-01-29$13.24$13.2486,800——
2019-01-28$13.47$13.47143,400——
2019-01-25$13.48$13.48139,000——
2019-01-24$13.07$13.07153,700——
2019-01-23$13.15$13.15197,000——
2019-01-22$13.21$13.21151,600——
2019-01-18$13.30$13.30176,400——
2019-01-17$12.96$12.96113,600——
2019-01-16$12.63$12.63126,900——
2019-01-15$12.69$12.69189,000——
2019-01-14$12.29$12.29283,100——
2019-01-11$12.45$12.45160,600——
2019-01-10$12.22$12.22163,400——
2019-01-09$12.05$12.05176,100——
2019-01-08$12.19$12.19187,500——
2019-01-07$12.01$12.01174,000——
2019-01-04$11.84$11.84152,800——
2019-01-03$11.20$11.20185,200——
2019-01-02$11.14$11.14166,400——