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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$87.93$87.93424,500——
2023-12-28$89.17$89.17344,100——
2023-12-27$88.22$88.22408,400——
2023-12-26$86.77$86.77354,900——
2023-12-22$85.90$85.90434,500——
2023-12-21$84.01$84.01329,500——
2023-12-20$81.30$81.30395,600——
2023-12-19$80.58$80.58327,600——
2023-12-18$78.58$78.58310,000——
2023-12-15$77.62$77.62570,700——
2023-12-14$76.86$76.86405,900——
2023-12-13$76.83$76.83409,600——
2023-12-12$73.41$73.41341,200——
2023-12-11$70.55$70.55256,200——
2023-12-08$69.49$69.49253,700——
2023-12-07$67.95$67.95294,100——
2023-12-06$66.86$66.86534,800——
2023-12-05$64.59$64.59214,600——
2023-12-04$65.04$65.04373,100——
2023-12-01$64.86$64.86290,300——
2023-11-30$63.51$63.51271,600——
2023-11-29$62.55$62.55255,900——
2023-11-28$62.94$62.94239,300——
2023-11-27$64.97$64.97183,500——
2023-11-24$65.39$65.3970,100——
2023-11-22$64.95$64.95190,000——
2023-11-21$64.31$64.31192,100——
2023-11-20$64.30$64.30348,700——
2023-11-17$66.20$66.20390,000——
2023-11-16$65.38$65.38573,900——
2023-11-15$66.99$66.99304,100——
2023-11-14$67.00$67.00476,100——
2023-11-13$66.36$66.36311,700——
2023-11-10$66.56$66.56558,100——
2023-11-09$65.05$65.05364,900——
2023-11-08$65.75$65.75787,000——
2023-11-07$62.67$62.671,835,800——
2023-11-06$74.53$74.53899,100——
2023-11-03$75.96$75.96370,600——
2023-11-02$75.49$75.49454,800——
2023-11-01$75.16$75.16399,400——
2023-10-31$72.85$72.85325,900——
2023-10-30$72.25$72.25224,000——
2023-10-27$70.88$70.88250,300——
2023-10-26$70.95$70.95320,800——
2023-10-25$71.56$71.56280,900——
2023-10-24$71.92$71.92374,600——
2023-10-23$71.07$71.07399,400——
2023-10-20$70.03$70.03481,400——
2023-10-19$71.70$71.70307,500——
2023-10-18$72.49$72.49433,800——
2023-10-17$76.84$76.84513,600——
2023-10-16$72.89$72.89385,300——
2023-10-13$72.00$72.001,381,900——
2023-10-12$77.44$77.44493,600——
2023-10-11$78.54$78.54482,800——
2023-10-10$76.53$76.53394,500——
2023-10-09$73.94$73.94336,500——
2023-10-06$76.64$76.64378,000——
2023-10-05$74.06$74.06279,200——
2023-10-04$73.22$73.22280,300——
2023-10-03$71.61$71.61254,000——
2023-10-02$72.31$72.31224,600——
2023-09-29$73.48$73.48243,300——
2023-09-28$73.71$73.71280,800——
2023-09-27$73.18$73.18326,400——
2023-09-26$70.32$70.32278,900——
2023-09-25$72.13$72.13180,800——
2023-09-22$71.66$71.66220,100——
2023-09-21$71.95$71.95273,000——
2023-09-20$74.48$74.48189,200——
2023-09-19$74.28$74.28244,000——
2023-09-18$75.54$75.54298,700——
2023-09-15$74.00$74.00803,300——
2023-09-14$74.73$74.73302,600——
2023-09-13$73.69$73.69391,500——
2023-09-12$76.09$76.09367,400——
2023-09-11$77.43$77.43325,700——
2023-09-08$78.48$78.48204,600——
2023-09-07$79.10$79.10363,200——
2023-09-06$80.11$80.11281,600——
2023-09-05$80.54$80.54383,900——
2023-09-01$83.13$83.13321,500——
2023-08-31$82.76$82.76403,500——
2023-08-30$80.97$80.97524,700——
2023-08-29$79.91$79.91282,600——
2023-08-28$79.16$79.16333,400——
2023-08-25$78.56$78.56211,000——
2023-08-24$77.87$77.87256,600——
2023-08-23$79.81$79.81322,700——
2023-08-22$77.65$77.65254,000——
2023-08-21$77.41$77.41317,400——
2023-08-18$77.02$77.02733,600——
2023-08-17$75.24$75.24744,600——
2023-08-16$80.49$80.49524,700——
2023-08-15$82.29$82.29588,500——
2023-08-14$80.14$80.14456,900——
2023-08-11$80.79$80.79538,300——
2023-08-10$79.89$79.89776,600——
2023-08-09$78.35$78.351,204,700——
2023-08-08$75.58$75.581,609,600——
2023-08-07$61.81$61.81324,400——
2023-08-04$61.00$61.00299,900——
2023-08-03$61.30$61.30269,300——
2023-08-02$61.75$61.75320,100——
2023-08-01$62.98$62.98718,000——
2023-07-31$59.99$59.99342,100——
2023-07-28$58.75$58.75225,000——
2023-07-27$58.75$58.75212,300——
2023-07-26$58.20$58.20176,700——
2023-07-25$58.16$58.16255,900——
2023-07-24$57.26$57.26595,500——
2023-07-21$57.96$57.96294,200——
2023-07-20$58.46$58.46216,500——
2023-07-19$58.66$58.66287,900——
2023-07-18$59.94$59.94286,600——
2023-07-17$59.24$59.24417,000——
2023-07-14$58.82$58.82206,300——
2023-07-13$58.56$58.56298,100——
2023-07-12$58.07$58.07321,000——
2023-07-11$58.51$58.51289,500——
2023-07-10$58.34$58.34322,100——
2023-07-07$57.47$57.47378,900——
2023-07-06$56.46$56.46551,000——
2023-07-05$58.44$58.44544,000——
2023-07-03$58.20$58.20221,000——
2023-06-30$55.80$55.80413,700——
2023-06-29$55.79$55.79324,700——
2023-06-28$53.80$53.80298,700——
2023-06-27$52.92$52.92211,800——
2023-06-26$52.16$52.16226,300——
2023-06-23$52.59$52.59540,300——
2023-06-22$52.99$52.99351,700——
2023-06-21$51.81$51.81491,100——
2023-06-20$52.61$52.61228,100——
2023-06-16$51.86$51.86554,300——
2023-06-15$52.97$52.97174,400——
2023-06-14$52.25$52.25229,800——
2023-06-13$53.15$53.15273,500——
2023-06-12$52.75$52.75413,300——
2023-06-09$53.49$53.49377,700——
2023-06-08$53.02$53.02309,100——
2023-06-07$53.36$53.36440,000——
2023-06-06$51.68$51.68346,800——
2023-06-05$49.92$49.92275,100——
2023-06-02$49.20$49.20328,400——
2023-06-01$46.44$46.44264,400——
2023-05-31$46.07$46.07728,700——
2023-05-30$47.67$47.67336,300——
2023-05-26$47.12$47.12353,400——
2023-05-25$46.48$46.48295,300——
2023-05-24$45.81$45.81331,200——
2023-05-23$45.10$45.10305,600——
2023-05-22$44.19$44.19215,600——
2023-05-19$43.94$43.94165,600——
2023-05-18$43.72$43.72216,900——
2023-05-17$43.00$43.00250,400——
2023-05-16$42.18$42.18154,300——
2023-05-15$43.04$43.04192,400——
2023-05-12$42.65$42.65151,800——
2023-05-11$42.68$42.68147,400——
2023-05-10$42.92$42.92171,600——
2023-05-09$42.92$42.92183,300——
2023-05-08$42.27$42.27166,600——
2023-05-05$42.74$42.74267,700——
2023-05-04$40.63$40.63319,900——
2023-05-03$42.00$42.00524,400——
2023-05-02$40.26$40.26504,800——
2023-05-01$37.59$37.59313,000——
2023-04-28$36.92$36.92229,500——
2023-04-27$36.26$36.26227,200——
2023-04-26$35.68$35.68213,200——
2023-04-25$36.79$36.79159,700——
2023-04-24$37.38$37.38184,100——
2023-04-21$37.10$37.10156,500——
2023-04-20$37.79$37.79115,900——
2023-04-19$37.29$37.29167,100——
2023-04-18$36.83$36.83184,600——
2023-04-17$37.38$37.38161,900——
2023-04-14$36.72$36.72175,700——
2023-04-13$36.07$36.07183,600——
2023-04-12$35.52$35.52183,800——
2023-04-11$35.39$35.39290,100——
2023-04-10$35.12$35.12134,500——
2023-04-06$34.64$34.64161,700——
2023-04-05$34.97$34.97407,600——
2023-04-04$35.58$35.58231,700——
2023-04-03$37.99$37.99194,100——
2023-03-31$37.88$37.88301,100——
2023-03-30$37.58$37.58171,600——
2023-03-29$38.00$38.00207,600——
2023-03-28$38.30$38.30147,300——
2023-03-27$38.42$38.42160,400——
2023-03-24$38.03$38.03265,500——
2023-03-23$37.90$37.90173,100——
2023-03-22$38.07$38.07284,700——
2023-03-21$38.78$38.78175,600——
2023-03-20$37.88$37.88230,300——
2023-03-17$36.93$36.93483,900——
2023-03-16$37.97$37.97199,900——
2023-03-15$37.79$37.79293,800——
2023-03-14$39.22$39.22322,500——
2023-03-13$37.87$37.87337,700——
2023-03-10$38.87$38.87329,700——
2023-03-09$40.86$40.86196,500——
2023-03-08$41.59$41.59218,400——
2023-03-07$41.81$41.81357,200——
2023-03-06$40.46$40.46301,200——
2023-03-03$40.72$40.72503,500——
2023-03-02$40.87$40.87357,600——
2023-03-01$39.90$39.90360,100——
2023-02-28$38.46$38.46439,800——
2023-02-27$38.34$38.34260,100——
2023-02-24$38.04$38.04253,300——
2023-02-23$36.97$36.97165,100——
2023-02-22$36.13$36.13190,800——
2023-02-21$35.99$35.99311,600——
2023-02-17$38.30$38.30247,900——
2023-02-16$37.66$37.66162,900——
2023-02-15$38.14$38.14243,400——
2023-02-14$37.07$37.07150,800——
2023-02-13$36.71$36.71158,000——
2023-02-10$36.16$36.16222,200——
2023-02-09$35.92$35.92315,800——
2023-02-08$37.10$37.10168,200——
2023-02-07$37.18$37.18311,700——
2023-02-06$36.85$36.85296,000——
2023-02-03$36.86$36.86202,100——
2023-02-02$36.32$36.32328,200——
2023-02-01$36.64$36.64367,400——
2023-01-31$36.39$36.39430,100——
2023-01-30$34.47$34.47217,100——
2023-01-27$34.50$34.50364,100——
2023-01-26$33.74$33.74253,900——
2023-01-25$33.53$33.53318,900——
2023-01-24$34.15$34.15671,300——
2023-01-23$32.72$32.72424,400——
2023-01-20$32.04$32.04286,700——
2023-01-19$31.45$31.45227,700——
2023-01-18$31.85$31.85240,900——
2023-01-17$32.35$32.35322,000——
2023-01-13$33.87$33.87265,900——
2023-01-12$33.17$33.17221,800——
2023-01-11$32.82$32.82189,300——
2023-01-10$32.92$32.92160,200——
2023-01-09$32.19$32.19373,500——
2023-01-06$31.98$31.98194,800——
2023-01-05$31.61$31.61306,500——
2023-01-04$33.36$33.36279,100——
2023-01-03$33.45$33.45670,500——