InvestSMART

Sterling Infrastructure (NASDAQ: STRL) - Share Price

Current share price for STRL : $495.240 6.96 (1.39%)+

Currency: USD ($)

Sterling Infrastructure's current share price is $495.24. This constitutes a share price movement of 8.23% when compared to its closing share price of $457.60 seven days ago. Relative to today's opening stock price, the STRL stock price is down $6.96 or -1.39%.

STRL Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 309.05 1005.17 293.9 495.24 192,925 186.19 (60.25%)
Last Year (2025) 171.65 419.14 96.34 307.68 221,837 136.03 (79.25%)
This Financial Year (FY2027) 810 844.64 444.94 495.24 197,460 -314.76 (-38.86%)
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
28 May 2026 795.63 800 761.14 781.87 120,398 -13.76 (-1.73%)
27 May 2026 755 787.45 750 783.53 185,552 28.53 (3.78%)
26 May 2026 741.11 749.45 715 732.94 151,828 -8.17 (-1.10%)
23 May 2026 741.11 749.45 715 732.94 151,766 -8.17 (-1.10%)
22 May 2026 749.97 763.22 733.11 733.42 109,185 -16.55 (-2.21%)
21 May 2026 744.57 755.71 726.08 752.01 190,354 7.44 (1%)
20 May 2026 746.47 755.83 702.51 728.29 213,161 -18.18 (-2.44%)
19 May 2026 857.69 857.69 755.13 770.75 217,071 -86.94 (-10.14%)
16 May 2026 859.59 859.59 832.63 848.84 187,036 -10.75 (-1.25%)
15 May 2026 859 891.93 848.5 889.03 137,206 30.03 (3.50%)
14 May 2026 861.77 871 832.89 854.13 117,992 -7.64 (-0.89%)
13 May 2026 846.43 857.41 806.325 851.35 203,266 4.92 (0.58%)
12 May 2026 850 870.165 844.51 868.18 165,902 18.18 (2.14%)
9 May 2026 854.38 854.94 822.84 845.27 139,256 -9.11 (-1.07%)
8 May 2026 871.91 880 808.02 810.71 335,959 -61.2 (-7.02%)
7 May 2026 814.77 888.95 814.51 886.2 372,628 71.43 (8.77%)
6 May 2026 727.45 807.28 712.67 806 595,069 78.55 (10.80%)
5 May 2026 537.85 546.99 528 529.49 211,565 -8.36 (-1.55%)
2 May 2026 515.62 536.69 510.58 532.67 121,445 17.05 (3.31%)
1 May 2026 484.86 521 484.86 515.68 158,355 30.82 (6.36%)
30 Apr 2026 471.99 481.79 467.77 469.25 64,969 -2.74 (-0.58%)
29 Apr 2026 494.25 497.5 465.83 471.85 114,762 -22.4 (-4.53%)
28 Apr 2026 501.48 508.52 486.22 505.45 120,399 3.97 (0.79%)
25 Apr 2026 500 511.26 492.15 497.18 125,220 -2.82 (-0.56%)
24 Apr 2026 495 503.71 484.71 495.67 132,254 0.67 (0.14%)

76 - 100 of 3415 results

Page 4 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.