Stockscreener 앱 받기
292.95
2.25%
6.46
시간 외 거래:
295.00
2.05
+0.70%
Sterling Infrastructure Inc 주식 (STRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $294.8 | $287.0 | $7.80 | 326,254.0 | +2.25% |
| 2025-08-25 | $287.6 | $279.0 | $8.62 | 301,142.0 | +2.47% |
| 2025-08-22 | $288.0 | $275.2 | $12.77 | 493,561.0 | +0.56% |
| 2025-08-21 | $279.7 | $270.5 | $9.20 | 343,788.0 | +1.14% |
| 2025-08-20 | $277.1 | $263.4 | $13.66 | 452,323.0 | -0.41% |
| 2025-08-19 | $285.0 | $273.0 | $12.04 | 452,246.0 | -2.54% |
| 2025-08-18 | $284.0 | $278.1 | $5.81 | 389,868.0 | +2.85% |
| 2025-08-15 | $284.9 | $270.8 | $14.07 | 503,536.0 | -2.41% |
| 2025-08-14 | $293.1 | $281.4 | $11.75 | 457,920.0 | -3.53% |
| 2025-08-13 | $314.8 | $288.4 | $26.39 | 624,128.0 | -5.17% |
| 2025-08-12 | $309.1 | $289.9 | $19.20 | 701,707.0 | +6.40% |
| 2025-08-11 | $306.0 | $286.8 | $19.18 | 691,016.0 | -4.24% |
| 2025-08-08 | $303.0 | $295.1 | $7.94 | 317,037.0 | +1.02% |
| 2025-08-07 | $307.9 | $293.8 | $14.02 | 523,844.0 | +0.07% |
| 2025-08-06 | $305.9 | $291.5 | $14.46 | 569,238.0 | +0.96% |
| 2025-08-05 | $321.8 | $290.4 | $31.41 | 1,286,610.0 | +9.14% |
| 2025-08-04 | $272.8 | $262.3 | $10.54 | 898,105.0 | +3.30% |
| 2025-08-01 | $267.5 | $244.0 | $23.53 | 814,613.0 | -1.70% |
| 2025-07-31 | $269.5 | $261.7 | $7.81 | 625,602.0 | +1.61% |
| 2025-07-30 | $268.4 | $258.2 | $10.12 | 400,436.0 | -0.28% |
| 2025-07-29 | $269.8 | $261.1 | $8.71 | 346,019.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $321.8 | $244.0 | $77.77 | 10,473,190.0 | +9.48% |
| 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% |
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% |
1.00%
0.52%
자본화:
|
볼륨(24시간):