STERLING INFRASTRUCTURE INC

Ticker: STRL CUSIP: 859241101 Class: COM

MORGAN STANLEY's Holding History (CIK: 0000895421)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 638,566 Value ($000) $195,549 Avg Close $344.54 Range $281.58 - $419.14

Q3 2025

Shares 789,523 Value ($000) $268,186 Avg Close $283.87 Range $217.07 - $376.75

Q2 2025

Shares 490,209 Value ($000) $113,106 Avg Close $174.59 Range $96.34 - $235.23

Q1 2025

Shares 306,406 Value ($000) $34,688 Avg Close $140.77 Range $105.28 - $206.07

Q4 2024

Shares 242,574 Value ($000) $40,862 Avg Close $172.73 Range $140.05 - $203.49

Q3 2024

Shares 278,419 Value ($000) $40,376 Avg Close $118.82 Range $93.50 - $152.00

Q2 2024

Shares 185,104 Value ($000) $21,905 Avg Close $114.04 Range $94.60 - $137.63

Q1 2024

Shares 276,812 Value ($000) $30,535 Avg Close $90.79 Range $69.61 - $116.36

Q4 2023

Shares 509,206 Value ($000) $44,774 Avg Close $72.29 Range $55.45 - $89.80

Q3 2023

Shares 382,159 Value ($000) $28,081 Avg Close $69.98 Range $54.84 - $84.00

Q2 2023

Shares 338,456 Value ($000) $18,886 Avg Close $44.31 Range $34.23 - $56.84

Q1 2023

Shares 479,503 Value ($000) $18,164 Avg Close $36.50 Range $30.60 - $42.00

Q4 2022

Shares 295,261 Value ($000) $9,685 Avg Close $29.40 Range $21.63 - $33.62

Q3 2022

Shares 148,683 Value ($000) $3,191 Avg Close $24.02 Range $20.46 - $27.00

Q2 2022

Shares 144,847 Value ($000) $3,176 Avg Close $24.03 Range $21.17 - $27.26

Q1 2022

Shares 173,270 Value ($000) $4,643 Avg Close $27.95 Range $24.10 - $32.14

Q4 2021

Shares 198,243 Value ($000) $5,214 Avg Close $25.72 Range $22.41 - $29.67

Q3 2021

Shares 92,086 Value ($000) $2,087 Avg Close $22.34 Range $20.17 - $25.68

Q2 2021

Shares 220,415 Value ($000) $5,320 Avg Close $22.37 Range $19.76 - $25.74

Q1 2021

Shares 432,007 Value ($000) $10,022 Avg Close $21.79 Range $17.44 - $24.49

Q4 2020

Shares 516,612 Value ($000) $9,614 Avg Close $16.31 Range $13.39 - $20.82

Q3 2020

Shares 10,373 Value ($000) $147 Avg Close $12.56 Range $8.90 - $15.54

Q2 2020

Shares 17,734 Value ($000) $186 Avg Close $9.23 Range $6.72 - $11.75

Q1 2020

Shares 9,022 Value ($000) $86 Avg Close $12.73 Range $7.06 - $15.61

Q4 2019

Shares 43,756 Value ($000) $616 Avg Close $15.07 Range $12.69 - $17.49

Q3 2019

Shares 13,737 Value ($000) $180 Avg Close $12.24 Range $10.16 - $14.18

Q2 2019

Shares 9,439 Value ($000) $127 Avg Close $12.88 Range $11.60 - $13.94

Q1 2019

Shares 30,780 Value ($000) $385 Avg Close $13.28 Range $10.72 - $15.75

Q4 2018

Shares 46,528 Value ($000) $506 Avg Close $12.16 Range $9.71 - $14.35

Q3 2018

Shares 49,384 Value ($000) $707 Avg Close $14.19 Range $12.60 - $16.07

Q2 2018

Shares 70,880 Value ($000) $924 Avg Close $12.45 Range $10.83 - $13.86

Q1 2018

Shares 68,685 Value ($000) $787 Avg Close $13.21 Range $10.74 - $16.68

Q4 2017

Shares 138,957 Value ($000) $2,262 Avg Close $16.47 Range $14.12 - $18.90

Q3 2017

Shares 95,892 Value ($000) $1,461 Avg Close $12.63 Range $9.42 - $15.82

Q2 2017

Shares 132,819 Value ($000) $1,737 Avg Close $10.19 Range $8.54 - $13.22

Q1 2017

Shares 169,097 Value ($000) $1,564 Avg Close $9.13 Range $7.75 - $10.92

Q4 2016

Shares 5,486 Value ($000) $47 Avg Close $8.00 Range $6.13 - $9.38

Q3 2016

Shares 60,442 Value ($000) $468 Avg Close $6.32 Range $4.93 - $7.98

Q2 2016

Shares 27,671 Value ($000) $136 Avg Close $4.95 Range $4.19 - $6.28

Q1 2016

Shares 18,222 Value ($000) $93 Avg Close $5.03 Range $4.11 - $6.48

Q4 2015

Shares 22,142 Value ($000) $135 Avg Close $5.07 Range $3.69 - $6.66

Q3 2015

Shares 15,597 Value ($000) $64 Avg Close $4.56 Range $3.51 - $5.67

Q2 2015

Shares 12,737 Value ($000) $51 Avg Close $4.04 Range $3.05 - $4.91

Q1 2015

Shares 16,398 Value ($000) $74 Avg Close $4.07 Range $2.23 - $6.45

Q4 2014

Shares 9,782 Value ($000) $62 Avg Close $7.26 Range $5.49 - $9.24

Q3 2014

Shares 10,631 Value ($000) $81 Avg Close $8.71 Range $7.40 - $10.01

Q2 2014

Shares 10,302 Value ($000) $97 Avg Close $8.51 Range $6.72 - $9.78

Q1 2014

Shares 5,392 Value ($000) $47 Avg Close $10.15 Range $8.65 - $11.74

Q4 2013

Shares 5,850 Value ($000) $68 Avg Close $10.56 Range $8.61 - $12.37

Q3 2013

Shares 10,044 Value ($000) $92 Avg Close $9.78 Range $8.84 - $10.55

Q2 2013

Shares 12,503 Value ($000) $113 Avg Close $10.23 Range $8.52 - $11.03

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	638,566	$195,549	$344.54	$281.58 - $419.14
Q3 2025	789,523	$268,186	$283.87	$217.07 - $376.75
Q2 2025	490,209	$113,106	$174.59	$96.34 - $235.23
Q1 2025	306,406	$34,688	$140.77	$105.28 - $206.07
Q4 2024	242,574	$40,862	$172.73	$140.05 - $203.49
Q3 2024	278,419	$40,376	$118.82	$93.50 - $152.00
Q2 2024	185,104	$21,905	$114.04	$94.60 - $137.63
Q1 2024	276,812	$30,535	$90.79	$69.61 - $116.36
Q4 2023	509,206	$44,774	$72.29	$55.45 - $89.80
Q3 2023	382,159	$28,081	$69.98	$54.84 - $84.00
Q2 2023	338,456	$18,886	$44.31	$34.23 - $56.84
Q1 2023	479,503	$18,164	$36.50	$30.60 - $42.00
Q4 2022	295,261	$9,685	$29.40	$21.63 - $33.62
Q3 2022	148,683	$3,191	$24.02	$20.46 - $27.00
Q2 2022	144,847	$3,176	$24.03	$21.17 - $27.26
Q1 2022	173,270	$4,643	$27.95	$24.10 - $32.14
Q4 2021	198,243	$5,214	$25.72	$22.41 - $29.67
Q3 2021	92,086	$2,087	$22.34	$20.17 - $25.68
Q2 2021	220,415	$5,320	$22.37	$19.76 - $25.74
Q1 2021	432,007	$10,022	$21.79	$17.44 - $24.49
Q4 2020	516,612	$9,614	$16.31	$13.39 - $20.82
Q3 2020	10,373	$147	$12.56	$8.90 - $15.54
Q2 2020	17,734	$186	$9.23	$6.72 - $11.75
Q1 2020	9,022	$86	$12.73	$7.06 - $15.61
Q4 2019	43,756	$616	$15.07	$12.69 - $17.49
Q3 2019	13,737	$180	$12.24	$10.16 - $14.18
Q2 2019	9,439	$127	$12.88	$11.60 - $13.94
Q1 2019	30,780	$385	$13.28	$10.72 - $15.75
Q4 2018	46,528	$506	$12.16	$9.71 - $14.35
Q3 2018	49,384	$707	$14.19	$12.60 - $16.07
Q2 2018	70,880	$924	$12.45	$10.83 - $13.86
Q1 2018	68,685	$787	$13.21	$10.74 - $16.68
Q4 2017	138,957	$2,262	$16.47	$14.12 - $18.90
Q3 2017	95,892	$1,461	$12.63	$9.42 - $15.82
Q2 2017	132,819	$1,737	$10.19	$8.54 - $13.22
Q1 2017	169,097	$1,564	$9.13	$7.75 - $10.92
Q4 2016	5,486	$47	$8.00	$6.13 - $9.38
Q3 2016	60,442	$468	$6.32	$4.93 - $7.98
Q2 2016	27,671	$136	$4.95	$4.19 - $6.28
Q1 2016	18,222	$93	$5.03	$4.11 - $6.48
Q4 2015	22,142	$135	$5.07	$3.69 - $6.66
Q3 2015	15,597	$64	$4.56	$3.51 - $5.67
Q2 2015	12,737	$51	$4.04	$3.05 - $4.91
Q1 2015	16,398	$74	$4.07	$2.23 - $6.45
Q4 2014	9,782	$62	$7.26	$5.49 - $9.24
Q3 2014	10,631	$81	$8.71	$7.40 - $10.01
Q2 2014	10,302	$97	$8.51	$6.72 - $9.78
Q1 2014	5,392	$47	$10.15	$8.65 - $11.74
Q4 2013	5,850	$68	$10.56	$8.61 - $12.37
Q3 2013	10,044	$92	$9.78	$8.84 - $10.55
Q2 2013	12,503	$113	$10.23	$8.52 - $11.03