The closing price for Sterling Infrastructure (STRL) in 2022 was $32.80, on December 30, 2022. It was up 23.5% for the year. The latest price is $520.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $32.57 | $32.99 | $32.31 | $32.80 | 119,419 |
December 29 2022 | $32.37 | $32.82 | $32.20 | $32.66 | 103,871 |
December 28 2022 | $32.90 | $32.94 | $31.96 | $32.12 | 108,544 |
December 27 2022 | $32.74 | $32.88 | $32.37 | $32.85 | 118,036 |
December 23 2022 | $32.18 | $32.87 | $32.18 | $32.74 | 115,914 |
December 22 2022 | $31.64 | $32.53 | $31.60 | $32.28 | 200,394 |
December 21 2022 | $31.04 | $32.08 | $30.99 | $31.80 | 256,687 |
December 20 2022 | $31.07 | $31.38 | $30.42 | $30.47 | 283,194 |
December 19 2022 | $31.21 | $31.72 | $30.74 | $30.96 | 222,908 |
December 16 2022 | $30.75 | $31.03 | $30.35 | $31.01 | 392,498 |
December 15 2022 | $31.69 | $31.70 | $30.89 | $31.03 | 166,494 |
December 14 2022 | $31.96 | $32.49 | $31.79 | $31.89 | 232,722 |
December 13 2022 | $32.35 | $32.58 | $31.68 | $31.93 | 168,144 |
December 12 2022 | $31.67 | $31.78 | $31.16 | $31.56 | 83,249 |
December 09 2022 | $32.32 | $32.40 | $31.42 | $31.45 | 91,731 |
December 08 2022 | $32.64 | $32.72 | $32.26 | $32.33 | 89,988 |
December 07 2022 | $32.54 | $32.71 | $32.06 | $32.33 | 137,594 |
December 06 2022 | $31.86 | $32.53 | $31.63 | $32.50 | 223,677 |
December 05 2022 | $32.83 | $32.83 | $31.42 | $31.66 | 139,491 |
December 02 2022 | $32.14 | $33.10 | $31.99 | $32.73 | 173,733 |
December 01 2022 | $33.15 | $33.15 | $31.80 | $32.49 | 118,232 |
November 30 2022 | $31.56 | $32.81 | $30.80 | $32.75 | 239,161 |
November 29 2022 | $32.25 | $32.35 | $31.15 | $31.42 | 138,203 |
November 28 2022 | $32.22 | $32.60 | $32.01 | $32.14 | 132,679 |
November 25 2022 | $32.35 | $32.43 | $31.84 | $32.25 | 47,988 |
Daily pricing data for Sterling Infrastructure dates back to 7/12/1991, and may be incomplete.