Stockscreener 앱 받기
507.75
1.19%
-5.965
Sterling Infrastructure Inc 주식 (STRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $520.5 | $507.2 | $13.26 | 53,945.0 | -1.26% |
| 2026-09-24 | $520.0 | $485.0 | $34.99 | 410,244.0 | +0.34% |
| 2026-09-23 | $519.5 | $507.0 | $12.53 | 296,780.0 | -0.88% |
| 2026-09-22 | $521.9 | $503.0 | $18.90 | 421,781.0 | +0.77% |
| 2026-09-21 | $531.0 | $510.5 | $20.50 | 550,242.0 | -1.16% |
| 2026-09-18 | $519.9 | $499.6 | $20.33 | 1,011,305.0 | +2.56% |
| 2026-09-17 | $516.0 | $488.1 | $27.94 | 670,260.0 | +4.78% |
| 2026-09-16 | $491.0 | $468.4 | $22.54 | 921,198.0 | +5.15% |
| 2026-09-15 | $478.9 | $458.5 | $20.43 | 491,998.0 | -2.93% |
| 2026-09-14 | $485.0 | $461.0 | $23.99 | 746,282.0 | -7.47% |
| 2026-09-11 | $516.9 | $492.0 | $24.95 | 467,690.0 | +5.40% |
| 2026-09-10 | $492.6 | $473.7 | $18.97 | 314,001.0 | -2.08% |
| 2026-09-09 | $508.0 | $489.8 | $18.18 | 483,524.0 | -1.40% |
| 2026-09-08 | $506.3 | $489.4 | $16.86 | 722,668.0 | +3.23% |
| 2026-09-04 | $492.7 | $470.6 | $22.13 | 569,528.0 | +5.75% |
| 2026-09-03 | $469.5 | $447.3 | $22.18 | 501,866.0 | +0.53% |
| 2026-09-02 | $458.1 | $444.5 | $13.59 | 471,773.0 | +0.33% |
| 2026-09-01 | $470.4 | $450.3 | $20.13 | 767,477.0 | -2.97% |
| 2026-08-31 | $477.0 | $461.3 | $15.68 | 418,255.0 | -0.10% |
| 2026-08-28 | $504.9 | $468.4 | $36.49 | 473,678.0 | -7.08% |
| 2026-08-27 | $513.8 | $492.4 | $21.39 | 494,651.0 | +1.80% |
| 2026-08-26 | $499.0 | $481.7 | $17.30 | 434,563.0 | +2.27% |
Sterling Infrastructure Inc 주식 (STRL) 연도별 가격 이력
이 심층 분석에서는 Sterling Infrastructure Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STRL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sterling Infrastructure Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sterling Infrastructure Inc 주식 (STRL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $531.0 | $444.5 | $86.48 | 9,872,562.0 | +7.91% |
| 2026-08 | $626.7 | $461.3 | $165.4 | 13,860,555.0 | -21.23% |
| 2026-07 | $814.8 | $492.7 | $322.0 | 16,944,604.0 | -28.90% |
| 2026-06 | $1,005.7 | $770.2 | $235.5 | 18,729,118.0 | -2.50% |
| 2026-05 | $893.1 | $508.2 | $385.0 | 15,742,295.0 | +66.95% |
| 2026-04 | $521.3 | $362.6 | $158.7 | 9,151,422.0 | +26.60% |
| 2026-03 | $460.6 | $375.1 | $85.56 | 10,593,258.0 | -4.87% |
| 2026-02 | $477.0 | $344.2 | $132.9 | 11,062,181.0 | +19.62% |
| 2026-01 | $386.3 | $293.3 | $93.02 | 8,838,489.0 | +16.88% |
Sterling Infrastructure Inc 주식 (STRL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $343.8 | $281.6 | $62.23 | 12,573,080.0 | -10.64% |
| 2025-11 | $419.1 | $299.6 | $119.5 | 17,933,952.0 | -8.89% |
| 2025-10 | $409.3 | $316.0 | $93.36 | 10,704,727.0 | +11.25% |
| 2025-09 | $376.8 | $266.1 | $110.6 | 11,879,087.0 | +21.95% |
| 2025-08 | $321.8 | $244.0 | $77.77 | 11,211,564.0 | +4.09% |
| 2025-07 | $270.4 | $217.1 | $53.31 | 9,502,538.0 | +15.98% |
| 2025-06 | $235.2 | $184.1 | $51.17 | 11,525,617.0 | +22.72% |
| 2025-05 | $192.3 | $151.5 | $40.79 | 11,255,197.0 | +25.82% |
| 2025-04 | $155.0 | $96.34 | $58.63 | 25,787,357.0 | +31.99% |
| 2025-03 | $134.9 | $108.3 | $26.61 | 12,336,806.0 | -11.01% |
| 2025-02 | $153.1 | $105.3 | $47.83 | 14,384,317.0 | -10.68% |
| 2025-01 | $206.1 | $136.9 | $69.12 | 9,453,462.0 | -15.45% |
Sterling Infrastructure Inc 주식 (STRL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $201.3 | $165.5 | $35.83 | 7,038,003.0 | -12.37% |
| 2024-11 | $203.5 | $149.0 | $54.48 | 7,900,970.0 | +25.90% |
| 2024-10 | $170.5 | $140.1 | $30.45 | 6,431,179.0 | +6.50% |
| 2024-09 | $152.0 | $105.3 | $46.74 | 6,331,748.0 | +21.33% |
| 2024-08 | $122.0 | $93.50 | $28.50 | 7,028,867.0 | +2.72% |
| 2024-07 | $130.9 | $108.5 | $22.34 | 7,108,353.0 | -1.67% |
| 2024-06 | $125.4 | $110.9 | $14.53 | 6,459,049.0 | -3.69% |
| 2024-05 | $137.6 | $98.39 | $39.24 | 8,658,356.0 | +20.94% |
| 2024-04 | $111.1 | $94.59 | $16.55 | 5,696,716.0 | -7.90% |
| 2024-03 | $116.4 | $103.3 | $13.03 | 6,738,460.0 | +3.44% |
| 2024-02 | $113.1 | $74.70 | $38.38 | 8,826,505.0 | +42.00% |
| 2024-01 | $87.44 | $69.61 | $17.83 | 7,691,408.0 | -14.59% |
1.26%
자본화:
|
볼륨(24시간):