InvestSMART

Sterling Infrastructure (NASDAQ: STRL) - Share Price

Current share price for STRL : $516.800 3.73 (0.72%)+

Currency: USD ($)

Sterling Infrastructure's current share price is $516.80. This constitutes a share price movement of -10.38% when compared to its closing share price of $576.64 seven days ago. Relative to today's opening stock price, the STRL stock price is down $3.73 or -0.72%.

STRL Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 309.05 1005.17 293.9 516.8 196,238 207.75 (67.22%)
Last Year (2025) 171.65 419.14 96.34 307.68 221,837 136.03 (79.25%)
This Financial Year (FY2027) 810 844.64 492.73 516.8 213,243 -293.2 (-36.20%)
Last Financial Year (FY2026) 232.31 1005.17 217.94 813.77 193,294 581.46 (250.29%)

STRL Share Price History

Date Open High Low Close Volume Daily Movement
22 Aug 2026 528.49 530 511.11 516.8 119,594 -11.69 (-2.21%)
21 Aug 2026 530.74 532.19 512.76 520.6 158,691 -10.14 (-1.91%)
20 Aug 2026 555.32 557.54 510 534.66 152,449 -20.66 (-3.72%)
19 Aug 2026 575.38 577.87 553.18 555.21 172,163 -20.17 (-3.51%)
18 Aug 2026 585 606.11 580 604.12 208,437 19.12 (3.27%)
15 Aug 2026 551.89 578.2 551.89 576.64 120,805 24.75 (4.48%)
14 Aug 2026 543 556.98 541.5 553.16 180,088 10.16 (1.87%)
13 Aug 2026 559 563.75 544.9 548.96 126,146 -10.04 (-1.80%)
12 Aug 2026 541.77 548.39 530.03 532.76 85,385 -9.01 (-1.66%)
11 Aug 2026 550.64 558 527.72 528.44 192,329 -22.2 (-4.03%)
8 Aug 2026 553.81 555.75 521.27 546.93 87,563 -6.88 (-1.24%)
7 Aug 2026 527.19 558.56 519 535.94 113,710 8.75 (1.66%)
6 Aug 2026 537.02 557.51 528 536.03 249,999 -0.99 (-0.18%)
5 Aug 2026 527.18 556.57 507.15 542.37 455,049 15.19 (2.88%)
4 Aug 2026 580 626.23 561 611.41 388,440 31.41 (5.42%)
1 Aug 2026 610.53 621.11 587.62 597.26 237,651 -13.27 (-2.17%)
31 Jul 2026 560 584.26 544.99 580.27 283,829 20.27 (3.62%)
30 Jul 2026 546.26 548.11 492.73 494.2 278,465 -52.06 (-9.53%)
29 Jul 2026 600.42 600.42 525.72 538.18 850,803 -62.24 (-10.37%)
28 Jul 2026 663.9 676.6 612.41 634.06 157,376 -29.84 (-4.49%)
25 Jul 2026 710.8 711 659 660.935 155,579 -49.865 (-7.02%)
24 Jul 2026 710.65 736.81 708 717.34 144,194 6.69 (0.94%)
23 Jul 2026 674.48 724.43 674.22 718.93 98,907 44.45 (6.59%)
22 Jul 2026 682.03 698.86 674.26 694.22 145,380 12.19 (1.79%)
21 Jul 2026 646.75 668.84 642.4 650.22 143,898 3.47 (0.54%)

1 - 25 of 3402 results

Page 1 of 137

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.