Stockscreener 앱 받기
858.99
2.44%
20.44
시간 외 거래:
860.04
1.05
+0.12%
Sterling Infrastructure Inc 주식 (STRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $872.9 | $842.0 | $30.91 | 476,666.0 | +2.44% |
| 2026-06-11 | $848.0 | $790.0 | $58.05 | 549,211.0 | +8.87% |
| 2026-06-10 | $865.0 | $770.2 | $94.77 | 763,028.0 | -8.52% |
| 2026-06-09 | $911.0 | $789.8 | $121.2 | 688,885.0 | -5.59% |
| 2026-06-08 | $905.4 | $850.0 | $55.41 | 650,069.0 | +1.07% |
| 2026-06-05 | $969.9 | $865.3 | $104.6 | 806,180.0 | -11.20% |
| 2026-06-04 | $1,005.7 | $908.2 | $97.47 | 817,217.0 | +3.84% |
| 2026-06-03 | $971.8 | $875.0 | $96.75 | 1,042,972.0 | +9.31% |
| 2026-06-02 | $880.0 | $837.9 | $42.09 | 564,239.0 | +3.56% |
| 2026-06-01 | $861.0 | $822.6 | $38.38 | 504,246.0 | -1.79% |
| 2026-05-29 | $870.1 | $843.4 | $26.75 | 1,016,284.0 | +2.12% |
| 2026-05-28 | $848.0 | $776.0 | $72.00 | 1,070,772.0 | +7.78% |
| 2026-05-27 | $800.2 | $760.0 | $40.18 | 389,128.0 | -0.18% |
| 2026-05-26 | $788.7 | $749.6 | $39.18 | 561,984.0 | +6.90% |
| 2026-05-22 | $749.5 | $714.8 | $34.67 | 517,169.0 | -0.11% |
| 2026-05-21 | $763.3 | $732.9 | $30.39 | 494,639.0 | -2.42% |
| 2026-05-20 | $757.0 | $725.0 | $31.96 | 558,436.0 | +3.26% |
| 2026-05-19 | $757.7 | $702.5 | $55.19 | 822,084.0 | -5.51% |
| 2026-05-18 | $857.7 | $754.7 | $103.0 | 729,495.0 | -9.20% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $1,005.7 | $770.2 | $235.5 | 7,339,379.0 | -0.21% |
| 2026-05 | $893.1 | $508.2 | $385.0 | 15,742,295.0 | +66.95% |
| 2026-04 | $521.3 | $362.6 | $158.7 | 9,151,422.0 | +26.60% |
| 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% |
1.25%
0.75%
자본화:
|
볼륨(24시간):