Stockscreener 앱 받기
297.62
4.68%
-14.62
시간 외 거래:
297.62
Sterling Infrastructure Inc 주식 (STRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $315.5 | $293.3 | $22.16 | 539,820.0 | -4.68% |
| 2026-01-07 | $317.4 | $307.3 | $10.09 | 387,128.0 | -1.63% |
| 2026-01-06 | $329.5 | $304.5 | $25.04 | 450,914.0 | -2.97% |
| 2026-01-05 | $332.8 | $323.0 | $9.84 | 534,292.0 | +2.49% |
| 2026-01-02 | $322.4 | $308.8 | $13.55 | 412,251.0 | +4.22% |
| 2025-12-31 | $312.5 | $305.2 | $7.32 | 405,249.0 | -0.47% |
| 2025-12-30 | $313.8 | $307.1 | $6.74 | 294,150.0 | -1.00% |
| 2025-12-29 | $315.1 | $309.0 | $6.05 | 299,639.0 | -1.82% |
| 2025-12-26 | $320.0 | $310.0 | $10.00 | 330,604.0 | +0.81% |
| 2025-12-24 | $315.1 | $309.0 | $6.05 | 375,442.0 | -0.59% |
| 2025-12-23 | $317.7 | $306.1 | $11.61 | 378,036.0 | +0.90% |
| 2025-12-22 | $318.0 | $309.9 | $8.17 | 369,808.0 | +1.45% |
| 2025-12-19 | $319.4 | $306.0 | $13.43 | 1,242,977.0 | +2.08% |
| 2025-12-18 | $308.4 | $294.7 | $13.70 | 560,939.0 | +6.61% |
| 2025-12-17 | $322.6 | $281.6 | $41.00 | 1,008,560.0 | -11.14% |
| 2025-12-16 | $327.5 | $312.3 | $15.20 | 640,352.0 | +0.00% |
| 2025-12-15 | $327.1 | $316.0 | $11.08 | 479,594.0 | +1.26% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $332.8 | $293.3 | $39.54 | 2,864,225.0 | -2.81% |
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% |
1.18%
4.50%
자본화:
|
볼륨(24시간):