Stockscreener 앱 받기
315.15
7.45%
-25.36
Sterling Infrastructure Inc 주식 (STRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $338.0 | $304.0 | $34.01 | 703,344.0 | -7.45% |
| 2025-12-11 | $343.8 | $321.7 | $22.11 | 522,241.0 | +2.68% |
| 2025-12-10 | $338.0 | $318.3 | $19.63 | 515,983.0 | +2.32% |
| 2025-12-09 | $328.3 | $318.5 | $9.80 | 347,196.0 | -0.16% |
| 2025-12-08 | $334.0 | $322.1 | $11.91 | 417,035.0 | -0.15% |
| 2025-12-05 | $330.6 | $315.8 | $14.84 | 1,308,510.0 | -2.50% |
| 2025-12-04 | $337.2 | $313.0 | $24.22 | 445,070.0 | +3.08% |
| 2025-12-03 | $327.4 | $309.3 | $18.06 | 1,177,718.0 | -1.32% |
| 2025-12-02 | $338.8 | $325.0 | $13.75 | 590,487.0 | +2.27% |
| 2025-12-01 | $335.7 | $319.5 | $16.20 | 565,395.0 | -6.91% |
| 2025-11-28 | $344.9 | $339.0 | $5.90 | 155,528.0 | +1.34% |
| 2025-11-26 | $345.0 | $333.9 | $11.13 | 335,022.0 | +2.04% |
| 2025-11-25 | $343.0 | $324.6 | $18.41 | 598,870.0 | -2.77% |
| 2025-11-24 | $343.9 | $319.1 | $24.82 | 529,179.0 | +8.68% |
| 2025-11-21 | $317.4 | $299.6 | $17.76 | 1,005,182.0 | +0.17% |
| 2025-11-20 | $366.6 | $313.6 | $53.01 | 882,252.0 | -5.87% |
| 2025-11-19 | $350.8 | $332.5 | $18.32 | 415,126.0 | +0.09% |
| 2025-11-18 | $338.0 | $321.7 | $16.26 | 601,174.0 | +0.32% |
| 2025-11-17 | $344.1 | $326.0 | $18.12 | 510,152.0 | -1.72% |
| 2025-11-14 | $341.9 | $311.2 | $30.74 | 1,404,816.0 | +3.69% |
| 2025-11-13 | $378.6 | $325.5 | $53.10 | 1,458,844.0 | -14.21% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $343.8 | $304.0 | $39.78 | 7,296,323.0 | -8.47% |
| 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% |
Sterling Infrastructure Inc 주식 (STRL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $89.80 | $62.66 | $27.14 | 7,101,298.0 | +38.45% |
| 2023-11 | $77.74 | $55.45 | $22.29 | 8,842,522.0 | -12.82% |
| 2023-10 | $79.09 | $65.71 | $13.38 | 8,062,203.0 | -0.86% |
| 2023-09 | $84.00 | $70.14 | $13.86 | 5,989,083.0 | -11.21% |
| 2023-08 | $83.81 | $59.82 | $23.99 | 11,884,293.0 | +37.96% |
| 2023-07 | $60.58 | $54.84 | $5.74 | 6,389,014.0 | +7.51% |
| 2023-06 | $56.84 | $45.30 | $11.54 | 6,892,210.0 | +21.12% |
| 2023-05 | $47.98 | $35.68 | $12.30 | 6,211,589.0 | +24.78% |
| 2023-04 | $38.67 | $34.23 | $4.44 | 3,762,724.0 | -2.53% |
| 2023-03 | $42.00 | $36.35 | $5.65 | 6,379,100.0 | -1.51% |
| 2023-02 | $40.56 | $35.33 | $5.23 | 4,795,629.0 | +5.69% |
| 2023-01 | $36.42 | $30.60 | $5.82 | 6,419,221.0 | +10.95% |
1.71%
자본화:
|
볼륨(24시간):