Stockscreener 앱 받기
131.57
6.20%
-8.70
시간 외 거래:
131.25
-0.32
-0.24%
Sterling Infrastructure Inc 주식 (STRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $137.8 | $129.2 | $8.62 | 1,203,545.0 | -6.20% |
| 2025-04-17 | $141.4 | $137.7 | $3.74 | 1,006,761.0 | -0.12% |
| 2025-04-16 | $144.3 | $136.7 | $7.62 | 7,637,315.0 | -0.40% |
| 2025-04-15 | $149.0 | $140.4 | $8.64 | 1,533,111.0 | +4.27% |
| 2025-04-14 | $140.9 | $133.1 | $7.79 | 549,211.0 | -1.36% |
| 2025-04-11 | $137.6 | $128.8 | $8.78 | 562,055.0 | +3.53% |
| 2025-04-10 | $133.4 | $126.4 | $7.00 | 887,896.0 | -1.58% |
| 2025-04-09 | $139.2 | $111.4 | $27.71 | 1,850,554.0 | +18.19% |
| 2025-04-08 | $117.0 | $109.8 | $7.20 | 1,494,447.0 | +4.34% |
| 2025-04-07 | $114.4 | $98.36 | $16.02 | 1,710,571.0 | +3.94% |
| 2025-04-04 | $105.4 | $96.34 | $9.07 | 1,135,187.0 | -4.55% |
| 2025-04-03 | $113.0 | $109.2 | $3.78 | 698,567.0 | -7.18% |
| 2025-04-02 | $119.5 | $112.2 | $7.34 | 672,316.0 | +2.44% |
| 2025-04-01 | $116.5 | $112.7 | $3.87 | 631,097.0 | +2.15% |
| 2025-03-31 | $114.5 | $108.3 | $6.18 | 884,642.0 | -2.53% |
| 2025-03-28 | $117.8 | $114.4 | $3.43 | 564,260.0 | -0.73% |
| 2025-03-27 | $125.1 | $116.5 | $8.68 | 640,473.0 | -6.82% |
| 2025-03-26 | $131.5 | $124.5 | $6.99 | 361,673.0 | -4.36% |
| 2025-03-25 | $134.9 | $129.7 | $5.19 | 532,935.0 | -1.99% |
| 2025-03-24 | $134.3 | $129.6 | $4.71 | 400,420.0 | +5.78% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $149.0 | $96.34 | $52.66 | 22,776,178.0 | +16.22% |
| 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% |
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% |
0.73%
자본화:
|
볼륨(24시간):