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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.61$18.61171,300——
2020-12-30$18.57$18.57288,300——
2020-12-29$18.76$18.76331,900——
2020-12-28$19.52$19.52326,200——
2020-12-24$19.26$19.26194,200——
2020-12-23$19.13$19.13217,400——
2020-12-22$19.00$19.00401,500——
2020-12-21$19.16$19.16603,500——
2020-12-18$19.99$19.99835,300——
2020-12-17$19.88$19.88425,800——
2020-12-16$19.92$19.921,389,100——
2020-12-15$19.09$19.09870,000——
2020-12-14$19.30$19.302,324,800——
2020-12-11$16.57$16.57438,000——
2020-12-10$16.18$16.18252,500——
2020-12-09$16.47$16.47276,500——
2020-12-08$16.30$16.30399,900——
2020-12-07$16.60$16.60199,800——
2020-12-04$16.53$16.53143,800——
2020-12-03$16.14$16.14104,700——
2020-12-02$16.11$16.11139,500——
2020-12-01$16.01$16.01226,500——
2020-11-30$15.99$15.99228,700——
2020-11-27$16.32$16.3271,000——
2020-11-25$16.46$16.46157,500——
2020-11-24$17.12$17.12351,100——
2020-11-23$16.31$16.31194,400——
2020-11-20$15.51$15.5180,200——
2020-11-19$15.71$15.71108,400——
2020-11-18$15.68$15.68122,000——
2020-11-17$15.77$15.77174,400——
2020-11-16$15.87$15.87183,500——
2020-11-13$15.33$15.33100,400——
2020-11-12$15.12$15.12182,000——
2020-11-11$16.03$16.03197,700——
2020-11-10$15.81$15.81349,700——
2020-11-09$14.15$14.15283,300——
2020-11-06$13.79$13.79191,500——
2020-11-05$13.95$13.95156,400——
2020-11-04$13.70$13.70584,100——
2020-11-03$14.67$14.67568,600——
2020-11-02$15.38$15.38260,700——
2020-10-30$14.70$14.70286,300——
2020-10-29$13.91$13.91196,900——
2020-10-28$14.18$14.18389,000——
2020-10-27$15.84$15.84243,000——
2020-10-26$16.83$16.83173,800——
2020-10-23$16.83$16.83148,000——
2020-10-22$16.71$16.71295,300——
2020-10-21$16.64$16.64235,500——
2020-10-20$17.07$17.07386,700——
2020-10-19$16.45$16.45712,300——
2020-10-16$16.45$16.45785,600——
2020-10-15$15.42$15.4296,100——
2020-10-14$14.98$14.9879,700——
2020-10-13$15.16$15.1687,900——
2020-10-12$15.15$15.1585,300——
2020-10-09$14.99$14.99101,000——
2020-10-08$15.22$15.2286,800——
2020-10-07$14.97$14.97196,800——
2020-10-06$14.38$14.38276,500——
2020-10-05$14.43$14.43132,200——
2020-10-02$14.03$14.0396,300——
2020-10-01$13.98$13.98180,900——
2020-09-30$14.16$14.16105,000——
2020-09-29$14.57$14.57176,100——
2020-09-28$14.50$14.50126,200——
2020-09-25$13.78$13.78116,100——
2020-09-24$13.55$13.55136,000——
2020-09-23$13.36$13.36272,900——
2020-09-22$13.30$13.30129,700——
2020-09-21$13.13$13.13186,700——
2020-09-18$13.68$13.68282,800——
2020-09-17$13.40$13.40164,700——
2020-09-16$13.42$13.4296,600——
2020-09-15$13.12$13.12104,600——
2020-09-14$13.32$13.32124,200——
2020-09-11$13.24$13.24116,100——
2020-09-10$13.56$13.56161,300——
2020-09-09$14.10$14.10135,300——
2020-09-08$14.05$14.05142,400——
2020-09-04$14.12$14.1299,900——
2020-09-03$13.99$13.99142,700——
2020-09-02$14.46$14.46274,400——
2020-09-01$14.70$14.70193,700——
2020-08-31$14.14$14.14219,500——
2020-08-28$14.54$14.5494,300——
2020-08-27$14.31$14.31116,000——
2020-08-26$14.14$14.14131,900——
2020-08-25$14.36$14.36129,100——
2020-08-24$14.50$14.50116,500——
2020-08-21$14.36$14.36147,900——
2020-08-20$14.54$14.5479,800——
2020-08-19$14.73$14.73168,900——
2020-08-18$14.92$14.92127,300——
2020-08-17$15.35$15.35283,400——
2020-08-14$15.29$15.29173,800——
2020-08-13$14.82$14.82263,300——
2020-08-12$15.00$15.00206,300——
2020-08-11$15.06$15.06401,900——
2020-08-10$14.21$14.21363,300——
2020-08-07$13.83$13.83229,000——
2020-08-06$13.53$13.53195,200——
2020-08-05$13.37$13.37591,400——
2020-08-04$12.75$12.751,184,300——
2020-08-03$10.75$10.75212,200——
2020-07-31$10.30$10.30224,900——
2020-07-30$9.96$9.9696,700——
2020-07-29$10.10$10.10102,000——
2020-07-28$9.92$9.9297,300——
2020-07-27$10.09$10.09121,100——
2020-07-24$9.93$9.9391,500——
2020-07-23$10.07$10.07108,200——
2020-07-22$10.05$10.0582,400——
2020-07-21$10.22$10.22155,600——
2020-07-20$9.78$9.7896,600——
2020-07-17$9.87$9.8790,200——
2020-07-16$9.71$9.71115,100——
2020-07-15$9.66$9.66130,500——
2020-07-14$9.20$9.20103,800——
2020-07-13$9.12$9.12175,600——
2020-07-10$9.23$9.23113,200——
2020-07-09$8.98$8.98183,000——
2020-07-08$9.60$9.60200,600——
2020-07-07$9.58$9.58336,400——
2020-07-06$10.17$10.17108,500——
2020-07-02$10.12$10.12131,100——
2020-07-01$10.08$10.0891,800——
2020-06-30$10.47$10.47176,100——
2020-06-29$10.25$10.25138,100——
2020-06-26$9.68$9.68379,000——
2020-06-25$9.97$9.97148,700——
2020-06-24$9.96$9.96247,000——
2020-06-23$10.14$10.14134,800——
2020-06-22$10.28$10.28182,300——
2020-06-19$10.53$10.53208,200——
2020-06-18$10.59$10.59126,000——
2020-06-17$10.69$10.69161,200——
2020-06-16$11.01$11.01427,200——
2020-06-15$10.62$10.62220,100——
2020-06-12$10.51$10.51230,200——
2020-06-11$10.02$10.02374,500——
2020-06-10$11.24$11.24393,200——
2020-06-09$11.18$11.18389,500——
2020-06-08$11.02$11.02348,200——
2020-06-05$10.35$10.35552,800——
2020-06-04$9.91$9.91212,400——
2020-06-03$9.55$9.55278,900——
2020-06-02$9.18$9.18159,300——
2020-06-01$8.99$8.99171,900——
2020-05-29$9.05$9.05250,900——
2020-05-28$8.85$8.85236,500——
2020-05-27$9.49$9.49185,600——
2020-05-26$9.19$9.19166,800——
2020-05-22$8.66$8.66114,800——
2020-05-21$8.75$8.75189,000——
2020-05-20$8.59$8.59198,600——
2020-05-19$8.21$8.21164,700——
2020-05-18$8.34$8.34236,700——
2020-05-15$7.71$7.71185,200——
2020-05-14$7.36$7.36209,600——
2020-05-13$7.26$7.26315,900——
2020-05-12$7.61$7.61288,300——
2020-05-11$8.21$8.21307,200——
2020-05-08$8.98$8.98358,400——
2020-05-07$8.46$8.46287,200——
2020-05-06$8.24$8.24253,400——
2020-05-05$8.91$8.91526,900——
2020-05-04$9.39$9.39190,000——
2020-05-01$9.46$9.46271,700——
2020-04-30$9.88$9.88218,600——
2020-04-29$10.38$10.38260,300——
2020-04-28$9.86$9.86221,300——
2020-04-27$9.52$9.52258,500——
2020-04-24$8.83$8.83191,100——
2020-04-23$8.53$8.53230,800——
2020-04-22$8.27$8.27172,900——
2020-04-21$8.25$8.25180,500——
2020-04-20$8.32$8.32232,900——
2020-04-17$8.53$8.53295,500——
2020-04-16$8.40$8.40264,500——
2020-04-15$8.34$8.34320,800——
2020-04-14$8.96$8.96257,900——
2020-04-13$9.03$9.03198,200——
2020-04-09$9.30$9.30245,600——
2020-04-08$8.64$8.64321,400——
2020-04-07$7.96$7.96314,000——
2020-04-06$8.04$8.04466,800——
2020-04-03$7.87$7.87346,400——
2020-04-02$8.74$8.74283,400——
2020-04-01$9.17$9.17325,800——
2020-03-31$9.50$9.50423,400——
2020-03-30$9.03$9.03270,300——
2020-03-27$8.91$8.91194,600——
2020-03-26$9.66$9.66176,400——
2020-03-25$8.96$8.96268,300——
2020-03-24$9.07$9.07214,800——
2020-03-23$8.00$8.00200,400——
2020-03-20$7.85$7.85320,400——
2020-03-19$7.60$7.60276,300——
2020-03-18$8.12$8.12294,900——
2020-03-17$8.66$8.66303,400——
2020-03-16$7.88$7.88314,300——
2020-03-13$9.76$9.76305,900——
2020-03-12$9.05$9.05316,100——
2020-03-11$9.85$9.85332,900——
2020-03-10$10.73$10.73288,800——
2020-03-09$10.58$10.58256,800——
2020-03-06$12.41$12.41229,700——
2020-03-05$12.84$12.84243,800——
2020-03-04$14.51$14.51320,900——
2020-03-03$14.68$14.68555,000——
2020-03-02$13.59$13.59285,100——
2020-02-28$13.66$13.66218,400——
2020-02-27$13.81$13.81199,600——
2020-02-26$14.05$14.0594,300——
2020-02-25$14.32$14.32101,000——
2020-02-24$14.75$14.7588,000——
2020-02-21$15.00$15.0086,200——
2020-02-20$14.91$14.9164,900——
2020-02-19$14.91$14.9180,400——
2020-02-18$14.76$14.76114,400——
2020-02-14$14.86$14.8691,200——
2020-02-13$14.83$14.83138,900——
2020-02-12$14.92$14.92164,100——
2020-02-11$14.35$14.35149,200——
2020-02-10$13.42$13.4239,200——
2020-02-07$13.48$13.4861,800——
2020-02-06$13.50$13.50103,600——
2020-02-05$13.70$13.70194,400——
2020-02-04$13.39$13.39106,500——
2020-02-03$13.31$13.3168,500——
2020-01-31$13.18$13.18114,200——
2020-01-30$13.57$13.57118,100——
2020-01-29$13.47$13.47172,600——
2020-01-28$14.05$14.0561,100——
2020-01-27$14.07$14.0774,800——
2020-01-24$14.27$14.2775,600——
2020-01-23$14.52$14.52128,100——
2020-01-22$14.28$14.28115,700——
2020-01-21$14.58$14.58124,100——
2020-01-17$14.90$14.90147,200——
2020-01-16$14.71$14.7170,600——
2020-01-15$14.53$14.5384,600——
2020-01-14$14.50$14.5095,300——
2020-01-13$14.14$14.1488,200——
2020-01-10$13.95$13.9571,100——
2020-01-09$14.13$14.1365,900——
2020-01-08$14.35$14.35125,700——
2020-01-07$14.32$14.32208,300——
2020-01-06$14.35$14.35113,700——
2020-01-03$14.24$14.2485,100——
2020-01-02$14.15$14.15129,900——