Stockscreener 앱 받기
490.25
0.73%
2.375
Sterling Infrastructure Inc 주식 (STRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-23 | $504.1 | $487.8 | $16.30 | 257,887.0 | +0.25% |
| 2026-04-22 | $490.0 | $472.3 | $17.73 | 428,931.0 | +3.18% |
| 2026-04-21 | $484.3 | $463.1 | $21.21 | 342,880.0 | -0.01% |
| 2026-04-20 | $475.4 | $459.4 | $16.05 | 255,772.0 | +2.00% |
| 2026-04-17 | $466.1 | $445.0 | $21.12 | 593,339.0 | +5.11% |
| 2026-04-16 | $463.8 | $440.0 | $23.75 | 404,197.0 | -3.28% |
| 2026-04-15 | $465.1 | $449.0 | $16.14 | 416,784.0 | -1.82% |
| 2026-04-14 | $472.6 | $457.0 | $15.59 | 551,900.0 | +1.20% |
| 2026-04-13 | $461.4 | $440.0 | $21.43 | 388,415.0 | +2.84% |
| 2026-04-10 | $455.0 | $430.0 | $24.99 | 337,220.0 | +2.46% |
| 2026-04-09 | $450.3 | $423.4 | $26.99 | 504,068.0 | +2.91% |
| 2026-04-08 | $425.0 | $409.5 | $15.48 | 547,965.0 | +10.76% |
| 2026-04-07 | $388.9 | $362.6 | $26.36 | 792,881.0 | -2.92% |
| 2026-04-06 | $419.3 | $392.1 | $27.21 | 455,279.0 | -5.44% |
| 2026-04-02 | $432.2 | $402.0 | $30.24 | 349,981.0 | -1.17% |
| 2026-04-01 | $434.1 | $418.0 | $16.11 | 425,946.0 | +3.44% |
| 2026-03-31 | $411.5 | $385.0 | $26.51 | 725,807.0 | +6.46% |
| 2026-03-30 | $425.0 | $375.1 | $49.92 | 744,426.0 | -8.97% |
| 2026-03-27 | $427.8 | $415.8 | $11.94 | 305,867.0 | +1.04% |
| 2026-03-26 | $444.9 | $410.7 | $34.23 | 312,759.0 | -8.17% |
| 2026-03-25 | $460.6 | $448.0 | $12.64 | 442,835.0 | +1.52% |
| 2026-03-24 | $446.9 | $418.8 | $28.13 | 318,018.0 | +5.59% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $504.1 | $362.6 | $141.5 | 7,053,445.0 | +20.09% |
| 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% |
0.37%
1.18%
자본화:
|
볼륨(24시간):