InvestSMART

Sterling Infrastructure (NASDAQ: STRL) - Share Price

Current share price for STRL : $472.870 38.17 (7.47%)+

Currency: USD ($)

Sterling Infrastructure's current share price is $472.87. This constitutes a share price movement of -2.80% when compared to its closing share price of $486.49 seven days ago. Relative to today's opening stock price, the STRL stock price is down $38.17 or -7.47%.

STRL Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 309.05 1005.17 293.9 472.87 191,561 163.82 (53.01%)
Last Year (2025) 171.65 419.14 96.34 307.68 221,837 136.03 (79.25%)
This Financial Year (FY2027) 810 844.64 444.94 472.87 192,650 -337.13 (-41.62%)
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
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%)
18 Jul 2026 609.74 643.1 594.65 638.67 531,042 28.93 (4.74%)
17 Jul 2026 640.01 655.07 632.71 641.51 144,765 1.5 (0.23%)
16 Jul 2026 686.48 690 633.5 668.82 232,402 -17.66 (-2.57%)
15 Jul 2026 685 709.67 672.5 679.62 220,036 -5.38 (-0.79%)
14 Jul 2026 668.99 675.47 654.6 660.04 131,619 -8.95 (-1.34%)
11 Jul 2026 698.95 698.95 670 681.81 129,530 -17.14 (-2.45%)
10 Jul 2026 706.73 714.99 698.47 708.1 179,877 1.37 (0.19%)
9 Jul 2026 670.57 692.94 646.65 660.72 210,747 -9.85 (-1.47%)
8 Jul 2026 686.01 696.1 646.33 675 182,799 -11.01 (-1.60%)

26 - 50 of 3418 results

Page 2 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.