Sterling Infrastructure, Inc. - Price History
Monthly price history for STRL (Sterling Infrastructure, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $109.81 | $109.81 |
| March 2024 | $110.31 | $110.31 |
| February 2024 | $106.64 | $106.64 |
| January 2024 | $75.10 | $75.10 |
| December 2023 | $87.93 | $87.93 |
| November 2023 | $63.51 | $63.51 |
| October 2023 | $72.85 | $72.85 |
| September 2023 | $73.48 | $73.48 |
| August 2023 | $82.76 | $82.76 |
| July 2023 | $59.99 | $59.99 |
| June 2023 | $55.80 | $55.80 |
| May 2023 | $46.07 | $46.07 |
| April 2023 | $36.92 | $36.92 |
| March 2023 | $37.88 | $37.88 |
| February 2023 | $38.46 | $38.46 |
| January 2023 | $36.39 | $36.39 |
| December 2022 | $32.80 | $32.80 |
| November 2022 | $32.75 | $32.75 |
| October 2022 | $26.99 | $26.99 |
| September 2022 | $21.47 | $21.47 |
| August 2022 | $25.29 | $25.29 |
| July 2022 | $25.71 | $25.71 |
| June 2022 | $21.92 | $21.92 |
| May 2022 | $24.61 | $24.61 |
| April 2022 | $22.89 | $22.89 |
| March 2022 | $26.80 | $26.80 |
| February 2022 | $29.53 | $29.53 |
| January 2022 | $25.41 | $25.41 |
| December 2021 | $26.30 | $26.30 |
| November 2021 | $25.77 | $25.77 |
| October 2021 | $24.04 | $24.04 |
| September 2021 | $22.67 | $22.67 |
| August 2021 | $23.06 | $23.06 |
| July 2021 | $21.96 | $21.96 |
| June 2021 | $24.13 | $24.13 |
| May 2021 | $22.50 | $22.50 |
| April 2021 | $20.85 | $20.85 |
| March 2021 | $23.20 | $23.20 |
| February 2021 | $22.78 | $22.78 |
| January 2021 | $20.47 | $20.47 |
| December 2020 | $18.61 | $18.61 |
| November 2020 | $15.99 | $15.99 |
| October 2020 | $14.70 | $14.70 |
| September 2020 | $14.16 | $14.16 |
| August 2020 | $14.14 | $14.14 |
| July 2020 | $10.30 | $10.30 |
| June 2020 | $10.47 | $10.47 |
| May 2020 | $9.05 | $9.05 |
| April 2020 | $9.88 | $9.88 |
| March 2020 | $9.50 | $9.50 |
| February 2020 | $13.66 | $13.66 |
| January 2020 | $13.18 | $13.18 |
| December 2019 | $14.08 | $14.08 |
| November 2019 | $14.57 | $14.57 |
| October 2019 | $16.24 | $16.24 |
| September 2019 | $13.15 | $13.15 |
| August 2019 | $11.19 | $11.19 |
| July 2019 | $12.52 | $12.52 |
| June 2019 | $13.42 | $13.42 |
| May 2019 | $11.94 | $11.94 |
| April 2019 | $13.56 | $13.56 |
| March 2019 | $12.52 | $12.52 |
| February 2019 | $14.61 | $14.61 |
| January 2019 | $13.24 | $13.24 |
| December 2018 | $10.89 | $10.89 |
| November 2018 | $12.87 | $12.87 |
| October 2018 | $11.36 | $11.36 |
| September 2018 | $14.32 | $14.32 |
| August 2018 | $14.55 | $14.55 |
| July 2018 | $13.43 | $13.43 |
| June 2018 | $13.03 | $13.03 |
| May 2018 | $12.71 | $12.71 |
| April 2018 | $11.13 | $11.13 |
| March 2018 | $11.46 | $11.46 |
| February 2018 | $12.08 | $12.08 |
| January 2018 | $13.95 | $13.95 |
| December 2017 | $16.28 | $16.28 |
| November 2017 | $17.15 | $17.15 |
| October 2017 | $17.85 | $17.85 |
| September 2017 | $15.23 | $15.23 |
| August 2017 | $11.78 | $11.78 |
| July 2017 | $12.78 | $12.78 |
| June 2017 | $13.07 | $13.07 |
| May 2017 | $10.18 | $10.18 |
| April 2017 | $9.51 | $9.51 |
| March 2017 | $9.25 | $9.25 |
| February 2017 | $8.99 | $8.99 |
| January 2017 | $9.16 | $9.16 |
| December 2016 | $8.46 | $8.46 |
| November 2016 | $8.29 | $8.29 |
| October 2016 | $7.28 | $7.28 |
| September 2016 | $7.74 | $7.74 |
| August 2016 | $6.45 | $6.45 |
| July 2016 | $5.82 | $5.82 |
| June 2016 | $4.91 | $4.91 |
| May 2016 | $5.05 | $5.05 |
| April 2016 | $5.24 | $5.24 |
| March 2016 | $5.15 | $5.15 |
| February 2016 | $5.40 | $5.40 |
| January 2016 | $5.38 | $5.38 |
| December 2015 | $6.08 | $6.08 |
| November 2015 | $5.45 | $5.45 |
| October 2015 | $3.87 | $3.87 |
| September 2015 | $4.11 | $4.11 |
| August 2015 | $4.64 | $4.64 |
| July 2015 | $4.69 | $4.69 |
| June 2015 | $4 | $4 |
| May 2015 | $3.96 | $3.96 |
| April 2015 | $4.39 | $4.39 |
| March 2015 | $4.52 | $4.52 |
| February 2015 | $2.76 | $2.76 |
| January 2015 | $3.47 | $3.47 |
| December 2014 | $6.39 | $6.39 |
| November 2014 | $6.69 | $6.69 |
| October 2014 | $8.82 | $8.82 |
| September 2014 | $7.67 | $7.67 |
| August 2014 | $8.52 | $8.52 |
| July 2014 | $8.87 | $8.87 |
| June 2014 | $9.38 | $9.38 |
| May 2014 | $9.17 | $9.17 |
| April 2014 | $7.68 | $7.68 |
| March 2014 | $8.67 | $8.67 |
| February 2014 | $9.47 | $9.47 |
| January 2014 | $10.82 | $10.82 |
| December 2013 | $11.73 | $11.73 |
| November 2013 | $12.17 | $12.17 |
| October 2013 | $9.60 | $9.60 |
| September 2013 | $9.25 | $9.25 |
| August 2013 | $9.69 | $9.69 |
| July 2013 | $9.82 | $9.82 |
| June 2013 | $9.06 | $9.06 |
| May 2013 | $10.35 | $10.35 |
| April 2013 | $10.12 | $10.12 |
| March 2013 | $10.89 | $10.89 |
| February 2013 | $11.30 | $11.30 |
| January 2013 | $10.25 | $10.25 |
| December 2012 | $9.94 | $9.94 |
| November 2012 | $9.23 | $9.23 |
| October 2012 | $8.90 | $8.90 |
| September 2012 | $9.98 | $9.98 |
| August 2012 | $9.69 | $9.69 |
| July 2012 | $9.93 | $9.93 |
| June 2012 | $10.22 | $10.22 |
| May 2012 | $9 | $9 |
| April 2012 | $9.79 | $9.79 |
| March 2012 | $9.75 | $9.75 |
| February 2012 | $10.37 | $10.37 |
| January 2012 | $12.01 | $12.01 |
| December 2011 | $10.77 | $10.77 |
| November 2011 | $12.71 | $12.71 |
| October 2011 | $12.45 | $12.45 |
| September 2011 | $11.17 | $11.17 |
| August 2011 | $12.76 | $12.76 |
| July 2011 | $12.80 | $12.80 |
| June 2011 | $13.77 | $13.77 |
| May 2011 | $13.32 | $13.32 |
| April 2011 | $14.99 | $14.99 |
| March 2011 | $16.88 | $16.88 |
| February 2011 | $13.10 | $13.10 |
| January 2011 | $12.86 | $12.86 |
| December 2010 | $13.04 | $13.04 |
| November 2010 | $13.49 | $13.49 |
| October 2010 | $12.20 | $12.20 |
| September 2010 | $12.38 | $12.38 |
| August 2010 | $10.94 | $10.94 |
| July 2010 | $12.39 | $12.39 |
| June 2010 | $12.94 | $12.94 |
| May 2010 | $16.44 | $16.44 |
| April 2010 | $17.50 | $17.50 |
| March 2010 | $15.72 | $15.72 |
| February 2010 | $19.60 | $19.60 |
| January 2010 | $19.02 | $19.02 |
| December 2009 | $19.14 | $19.14 |
| November 2009 | $17.30 | $17.30 |
| October 2009 | $16.13 | $16.13 |
| September 2009 | $17.91 | $17.91 |
| August 2009 | $16.10 | $16.10 |
| July 2009 | $15.93 | $15.93 |
| June 2009 | $15.26 | $15.26 |
| May 2009 | $17.10 | $17.10 |
| April 2009 | $18.77 | $18.77 |
| March 2009 | $17.84 | $17.84 |
| February 2009 | $14.94 | $14.94 |
| January 2009 | $17.92 | $17.92 |
| December 2008 | $18.53 | $18.53 |
| November 2008 | $16.46 | $16.46 |
| October 2008 | $13.21 | $13.21 |
| September 2008 | $16.20 | $16.20 |
| August 2008 | $18.45 | $18.45 |
| July 2008 | $20.63 | $20.63 |
| June 2008 | $19.86 | $19.86 |
| May 2008 | $19.89 | $19.89 |
| April 2008 | $20.08 | $20.08 |
| March 2008 | $18.22 | $18.22 |
| February 2008 | $20.11 | $20.11 |
| January 2008 | $20.51 | $20.51 |
| December 2007 | $21.82 | $21.82 |
| November 2007 | $24.02 | $24.02 |
| October 2007 | $24.86 | $24.86 |
| September 2007 | $23.08 | $23.08 |
| August 2007 | $22.12 | $22.12 |
| July 2007 | $19.57 | $19.57 |
| June 2007 | $21.15 | $21.15 |
| May 2007 | $23.43 | $23.43 |
| April 2007 | $20.66 | $20.66 |
| March 2007 | $19.06 | $19.06 |
| February 2007 | $18.82 | $18.82 |
| January 2007 | $20.52 | $20.52 |
| December 2006 | $21.76 | $21.76 |
| November 2006 | $24.05 | $24.05 |
| October 2006 | $20.93 | $20.93 |
| September 2006 | $20.06 | $20.06 |
| August 2006 | $19.75 | $19.75 |
| July 2006 | $26.38 | $26.38 |
| June 2006 | $27.60 | $27.60 |
| May 2006 | $30.50 | $30.50 |
| April 2006 | $27.75 | $27.75 |
| March 2006 | $21.69 | $21.69 |
| February 2006 | $18.30 | $18.30 |
| January 2006 | $18.62 | $18.62 |
| December 2005 | $16.83 | $16.83 |
| November 2005 | $19.70 | $19.70 |
| October 2005 | $18.95 | $18.95 |
| September 2005 | $25.90 | $25.90 |
| August 2005 | $20.50 | $20.50 |
| July 2005 | $12.74 | $12.74 |
| June 2005 | $7.89 | $7.89 |
| May 2005 | $7.38 | $7.38 |
| April 2005 | $6.99 | $6.99 |
| March 2005 | $7 | $7 |
| February 2005 | $6.85 | $6.85 |
| January 2005 | $5.91 | $5.91 |
| December 2004 | $5.19 | $5.19 |
| November 2004 | $4.80 | $4.80 |
| October 2004 | $4.85 | $4.85 |
| September 2004 | $6.20 | $6.20 |
| August 2004 | $3.50 | $3.50 |
| July 2004 | $3.38 | $3.38 |
| June 2004 | $3.90 | $3.90 |
| May 2004 | $3.60 | $3.60 |
| April 2004 | $3.80 | $3.80 |
| March 2004 | $4.63 | $4.63 |
| February 2004 | $7.09 | $7.09 |
| January 2004 | $3.73 | $3.73 |
| December 2003 | $4.53 | $4.53 |
| November 2003 | $5.15 | $5.15 |
| October 2003 | $3.30 | $3.30 |
| September 2003 | $2.75 | $2.75 |
| August 2003 | $3.05 | $3.05 |
| July 2003 | $2.35 | $2.35 |
| June 2003 | $2.50 | $2.50 |
| May 2003 | $1.77 | $1.77 |
| April 2003 | $1.55 | $1.55 |
| March 2003 | $1.65 | $1.65 |
| February 2003 | $1.40 | $1.40 |
| January 2003 | $1.84 | $1.84 |
| December 2002 | $1.75 | $1.75 |
| November 2002 | $1.70 | $1.70 |
| October 2002 | $1.95 | $1.95 |
| September 2002 | $1.60 | $1.60 |
| August 2002 | $1.80 | $1.80 |
| July 2002 | $1.85 | $1.85 |
| June 2002 | $2 | $2 |
| May 2002 | $1.75 | $1.75 |
| April 2002 | $1.70 | $1.70 |
| March 2002 | $1.62 | $1.62 |
| February 2002 | $1.48 | $1.48 |
| January 2002 | $1.68 | $1.68 |
| December 2001 | $1.68 | $1.68 |
| November 2001 | $1.60 | $1.60 |
| October 2001 | $1.35 | $1.35 |
| September 2001 | $1.20 | $1.20 |
| August 2001 | $1.25 | $1.25 |
| July 2001 | $1.35 | $1.35 |
| June 2001 | $0.75 | $0.75 |
| May 2001 | $0.75 | $0.75 |
| April 2001 | $0.75 | $0.75 |
| March 2001 | $0.78 | $0.78 |
| February 2001 | $0.75 | $0.75 |
| January 2001 | $0.94 | $0.94 |
| December 2000 | $1.19 | $1.19 |
| November 2000 | $1.15 | $1.15 |
| October 2000 | $1.16 | $1.16 |
| September 2000 | $1.12 | $1.12 |
| August 2000 | $1.12 | $1.12 |
| July 2000 | $1.08 | $1.08 |
| June 2000 | $1 | $1 |
| May 2000 | $1.19 | $1.19 |
| April 2000 | $1.09 | $1.09 |
| March 2000 | $1.22 | $1.22 |
| February 2000 | $1.22 | $1.22 |
| January 2000 | $1.19 | $1.19 |
| December 1999 | $1.31 | $1.31 |
| November 1999 | $1.31 | $1.31 |
| October 1999 | $1.06 | $1.06 |
| September 1999 | $1.03 | $1.03 |
| August 1999 | $1.19 | $1.19 |
| July 1999 | $1 | $1 |
| June 1999 | $0.94 | $0.94 |
| May 1999 | $1.03 | $1.03 |
| April 1999 | $0.88 | $0.88 |
| March 1999 | $1.25 | $1.25 |
| February 1999 | $1.56 | $1.56 |
| January 1999 | $2.62 | $2.62 |
| December 1998 | $1.50 | $1.50 |
| November 1998 | $0.50 | $0.50 |
| October 1998 | $0.44 | $0.44 |
| September 1998 | $0.45 | $0.45 |
| August 1998 | $0.44 | $0.44 |
| July 1998 | $0.62 | $0.62 |
| June 1998 | $0.97 | $0.97 |
| May 1998 | $0.97 | $0.97 |
| April 1998 | $0.88 | $0.88 |
| March 1998 | $1 | $1 |
| February 1998 | $1.12 | $1.12 |
| January 1998 | $0.81 | $0.81 |
| December 1997 | $0.94 | $0.94 |
| November 1997 | $0.94 | $0.94 |
| October 1997 | $1.12 | $1.12 |
| September 1997 | $0.62 | $0.62 |
| August 1997 | $0.75 | $0.75 |
| July 1997 | $0.88 | $0.88 |
| June 1997 | $1.25 | $1.25 |
| May 1997 | $1 | $1 |
| April 1997 | $1 | $1 |
| March 1997 | $1.12 | $1.12 |
| February 1997 | $1.25 | $1.25 |
| January 1997 | $1.12 | $1.12 |
| December 1996 | $1.19 | $1.19 |
| November 1996 | $1.19 | $1.19 |
| October 1996 | $1.12 | $1.12 |
| September 1996 | $1.31 | $1.31 |
| August 1996 | $1.12 | $1.12 |
| July 1996 | $1.25 | $1.25 |
| June 1996 | $1.19 | $1.19 |
| May 1996 | $1.19 | $1.19 |
| April 1996 | $1.19 | $1.19 |
| March 1996 | $1.31 | $1.31 |
| February 1996 | $1.12 | $1.12 |
| January 1996 | $1.25 | $1.25 |
| December 1995 | $1.25 | $1.25 |
| November 1995 | $1.50 | $1.50 |
| October 1995 | $2.12 | $2.12 |
| September 1995 | $2.38 | $2.38 |
| August 1995 | $2 | $2 |
| July 1995 | $2.25 | $2.25 |
| June 1995 | $2 | $2 |
| May 1995 | $2.50 | $2.50 |
| April 1995 | $3.38 | $3.38 |
| March 1995 | $3.25 | $3.25 |
| February 1995 | $3.38 | $3.38 |
| January 1995 | $3.38 | $3.38 |
| December 1994 | $3.50 | $3.50 |
| November 1994 | $4.25 | $4.25 |
| October 1994 | $4.88 | $4.88 |
| September 1994 | $5 | $5 |
| August 1994 | $4.75 | $4.75 |
| July 1994 | $4.62 | $4.62 |
| June 1994 | $3.50 | $3.50 |
| May 1994 | $3.75 | $3.75 |
| April 1994 | $2.75 | $2.75 |
| March 1994 | $3.62 | $3.62 |
| February 1994 | $2.50 | $2.50 |
| January 1994 | $2.25 | $2.25 |
| December 1993 | $2.09 | $2.09 |
| November 1993 | $2.12 | $2.12 |
| October 1993 | $2.50 | $2.50 |
| September 1993 | $1.88 | $1.88 |
| August 1993 | $2.25 | $2.25 |
| July 1993 | $2.12 | $2.12 |
| June 1993 | $2.38 | $2.38 |
| May 1993 | $2.38 | $2.38 |
| April 1993 | $2.31 | $2.31 |
| March 1993 | $1.88 | $1.88 |
| February 1993 | $2 | $2 |
| January 1993 | $2.50 | $2.50 |
| December 1992 | $1.88 | $1.88 |
| November 1992 | $1.50 | $1.50 |
| October 1992 | $2 | $2 |
| September 1992 | $1.88 | $1.88 |
| August 1992 | $1.75 | $1.75 |
| July 1992 | $1.88 | $1.88 |
| June 1992 | $2.06 | $2.06 |
| May 1992 | $2 | $2 |
| April 1992 | $2.06 | $2.06 |
| March 1992 | $2.50 | $2.50 |
| February 1992 | $3 | $3 |
| January 1992 | $3.38 | $3.38 |
| December 1991 | $3 | $3 |
| November 1991 | $2.38 | $2.38 |
| October 1991 | $2.94 | $2.94 |
| September 1991 | $3 | $3 |
| August 1991 | $3 | $3 |
| July 1991 | $2.50 | $2.50 |
STRL
Price: $102.24
52 week price:
Earnings Per Share: 4.44 USD
P/E Ratio: 20.56
Exchange: NMS
Sector: Industrials
Industry: Engineering & Construction
Volume: 196482
Ebitda: 17.5 millionMarket Capitalization: 3.4 billion