XNAS
Datos históricos de Sterling Infrastructure, Inc.
Sterling Infrastructure, Inc. · STRL
$514.00
▼ -0.02 (-0.00%)
Última operación · 10/10/2026, 17:41:12 UTC
- Variación en el periodo
- +52.39%
- Máximo
- US$1,005.68
- 4 de junio de 2026
- Mínimo
- US$281.58
- 17 de diciembre de 2025
- Volumen medio diario
- 0.64 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 529.50 | 533.00 | 508.00 | 513.00 | −1.04% | 381,995.394 |
| 8 oct 2026 | 523.50 | 535.22 | 498.00 | 518.41 | −2.94% | 623,979.218 |
| 7 oct 2026 | 545.52 | 550.28 | 513.01 | 534.13 | −5.24% | 741,103.158 |
| 6 oct 2026 | 525.25 | 574.90 | 524.78 | 563.69 | +7.71% | 634,595.906 |
| 5 oct 2026 | 535.50 | 536.99 | 508.00 | 523.33 | −1.89% | 510,933.453 |
| 2 oct 2026 | 516.67 | 537.01 | 513.87 | 533.42 | +5.60% | 607,035.729 |
| 1 oct 2026 | 491.86 | 505.58 | 483.74 | 505.12 | +2.71% | 371,352.043 |
| 30 sep 2026 | 505.52 | 506.67 | 490.39 | 491.78 | −2.61% | 546,455.526 |
| 29 sep 2026 | 506.24 | 520.28 | 495.55 | 504.94 | +1.32% | 372,666.193 |
| 28 sep 2026 | 504.05 | 511.75 | 488.59 | 498.36 | −2.72% | 368,180.4 |
| 25 sep 2026 | 520.50 | 520.50 | 504.58 | 512.29 | −0.28% | 376,917.481 |
| 24 sep 2026 | 496.21 | 519.99 | 485.00 | 513.72 | +0.34% | 411,177.964 |
| 23 sep 2026 | 512.10 | 519.53 | 507.00 | 512.00 | −0.88% | 297,201.07 |
| 22 sep 2026 | 511.11 | 521.90 | 503.00 | 516.57 | +0.77% | 422,096.041 |
| 21 sep 2026 | 531.00 | 531.00 | 510.50 | 512.64 | −1.16% | 551,292.092 |
| 18 sep 2026 | 510.13 | 519.89 | 499.56 | 518.68 | +2.56% | 1.01 M |
| 17 sep 2026 | 511.00 | 516.00 | 488.06 | 505.72 | +4.78% | 670,962.859 |
| 16 sep 2026 | 472.10 | 490.98 | 468.44 | 482.67 | +5.15% | 922,624.255 |
| 15 sep 2026 | 476.92 | 478.94 | 458.51 | 459.02 | −2.93% | 492,695.593 |
| 14 sep 2026 | 472.00 | 484.99 | 461.00 | 472.87 | −7.47% | 746,953.726 |
| 11 sep 2026 | 495.73 | 516.95 | 492.00 | 511.04 | +5.40% | 468,766.085 |
| 10 sep 2026 | 480.00 | 492.62 | 473.66 | 484.86 | −2.08% | 316,382.644 |
| 9 sep 2026 | 500.04 | 508.00 | 489.83 | 495.15 | −1.40% | 484,010.818 |
| 8 sep 2026 | 493.76 | 506.28 | 489.42 | 502.20 | +3.23% | 723,191.863 |
| 4 sep 2026 | 476.38 | 492.69 | 470.56 | 486.49 | +5.75% | 570,122.455 |
| 3 sep 2026 | 455.82 | 469.50 | 447.32 | 460.03 | +0.53% | 502,438.602 |
| 2 sep 2026 | 455.34 | 458.11 | 444.52 | 457.60 | +0.33% | 472,021.315 |
| 1 sep 2026 | 460.97 | 470.39 | 450.26 | 456.10 | −2.97% | 768,305.043 |
| 31 ago 2026 | 471.00 | 477.00 | 461.32 | 470.07 | −0.10% | 418,590.267 |
| 28 ago 2026 | 500.52 | 504.87 | 468.38 | 470.52 | −7.08% | 475,644.138 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.