Stockscreener 앱 받기
142.42
2.92%
-4.29
시간 외 거래:
142.42
Sterling Infrastructure Inc 주식 (STRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $148.8 | $137.9 | $10.83 | 711,534.0 | -2.92% |
| 2025-01-30 | $148.8 | $141.9 | $6.96 | 649,815.0 | +3.97% |
| 2025-01-29 | $145.8 | $139.6 | $6.18 | 666,094.0 | +1.02% |
| 2025-01-28 | $149.2 | $136.9 | $12.23 | 1,052,015.0 | -2.32% |
| 2025-01-27 | $174.7 | $141.5 | $33.19 | 1,505,633.0 | -23.65% |
| 2025-01-24 | $197.6 | $183.2 | $14.45 | 446,998.0 | -4.72% |
| 2025-01-23 | $198.7 | $192.5 | $6.27 | 331,470.0 | -1.98% |
| 2025-01-22 | $206.1 | $198.8 | $7.28 | 433,760.0 | +2.04% |
| 2025-01-21 | $196.6 | $181.6 | $15.00 | 466,816.0 | +7.69% |
| 2025-01-17 | $184.4 | $180.0 | $4.43 | 367,887.0 | +2.26% |
| 2025-01-16 | $181.4 | $177.2 | $4.22 | 171,281.0 | +0.75% |
| 2025-01-15 | $183.2 | $174.1 | $9.11 | 446,906.0 | +3.41% |
| 2025-01-14 | $171.5 | $163.6 | $7.95 | 258,217.0 | +5.60% |
| 2025-01-13 | $163.2 | $158.0 | $5.19 | 284,948.0 | -0.80% |
| 2025-01-10 | $164.7 | $159.5 | $5.24 | 330,820.0 | -2.11% |
| 2025-01-08 | $167.9 | $161.7 | $6.22 | 240,944.0 | -0.32% |
| 2025-01-07 | $179.2 | $161.8 | $17.41 | 357,531.0 | -5.93% |
| 2025-01-06 | $182.0 | $177.5 | $4.48 | 227,905.0 | +0.36% |
| 2025-01-03 | $177.9 | $167.6 | $10.25 | 253,820.0 | +5.83% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $206.1 | $136.9 | $69.12 | 10,164,996.0 | -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% |
2.07%
0.63%
자본화:
|
볼륨(24시간):