Stockscreener 앱 받기
117.81
1.18%
1.37
시간 외 거래:
119.00
1.19
+1.01%
Sterling Infrastructure Inc 주식 (STRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $118.0 | $112.3 | $5.67 | 461,890.0 | +1.18% |
| 2025-03-12 | $121.7 | $115.4 | $6.36 | 613,260.0 | +0.60% |
| 2025-03-11 | $118.5 | $110.3 | $8.25 | 714,560.0 | +4.20% |
| 2025-03-10 | $114.8 | $108.9 | $5.89 | 1,051,129.0 | -5.86% |
| 2025-03-07 | $122.1 | $112.9 | $9.19 | 643,227.0 | -2.25% |
| 2025-03-06 | $125.6 | $118.0 | $7.58 | 707,251.0 | -6.17% |
| 2025-03-05 | $129.1 | $123.4 | $5.75 | 640,567.0 | +5.22% |
| 2025-03-04 | $124.7 | $121.2 | $3.47 | 259,347.0 | +0.58% |
| 2025-03-03 | $130.0 | $119.8 | $10.16 | 834,547.0 | -4.43% |
| 2025-02-28 | $127.8 | $121.5 | $6.30 | 854,299.0 | +3.30% |
| 2025-02-27 | $130.9 | $123.0 | $7.93 | 1,129,203.0 | +0.81% |
| 2025-02-26 | $126.2 | $117.8 | $8.41 | 1,907,825.0 | +5.36% |
| 2025-02-25 | $117.7 | $105.3 | $12.46 | 1,683,666.0 | +6.71% |
| 2025-02-24 | $120.0 | $108.1 | $11.90 | 1,315,883.0 | -6.57% |
| 2025-02-21 | $127.1 | $116.2 | $10.94 | 664,374.0 | -6.42% |
| 2025-02-20 | $127.1 | $119.7 | $7.46 | 760,536.0 | -1.93% |
| 2025-02-19 | $131.0 | $124.8 | $6.24 | 822,876.0 | -3.00% |
| 2025-02-18 | $135.9 | $128.5 | $7.44 | 700,067.0 | -1.33% |
| 2025-02-14 | $134.8 | $127.7 | $7.09 | 528,568.0 | +1.77% |
| 2025-02-13 | $142.7 | $127.5 | $15.19 | 841,982.0 | -7.34% |
| 2025-02-12 | $142.7 | $139.1 | $3.63 | 416,676.0 | -3.09% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $130.0 | $108.9 | $21.11 | 6,387,668.0 | -7.39% |
| 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% |
2.59%
0.00%
자본화:
|
볼륨(24시간):