STERLING INFRASTRUCTURE INC

Ticker: STRL CUSIP: 859241101 Class: COM

RICE HALL JAMES & ASSOCIATES, LLC's Holding History (CIK: 0001230765)

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

Q4 2025

Shares 7,241 Value ($000) $2,217 Avg Close $344.54 Range $281.58 - $419.14

Q3 2025

Shares 8,934 Value ($000) $3,035 Avg Close $283.87 Range $217.07 - $376.75

Q2 2025

Shares 13,595 Value ($000) $3,137 Avg Close $174.59 Range $96.34 - $235.23

Q1 2025

Shares 14,775 Value ($000) $1,673 Avg Close $140.77 Range $105.28 - $206.07

Q4 2024

Shares 14,971 Value ($000) $2,522 Avg Close $172.73 Range $140.05 - $203.49

Q3 2024

Shares 15,242 Value ($000) $2,210 Avg Close $118.82 Range $93.50 - $152.00

Q2 2024

Shares 23,812 Value ($000) $2,818 Avg Close $114.04 Range $94.60 - $137.63

Q1 2024

Shares 25,468 Value ($000) $2,809 Avg Close $90.79 Range $69.61 - $116.36

Q4 2023

Shares 25,455 Value ($000) $2,238 Avg Close $72.29 Range $55.45 - $89.80

Q3 2023

Shares 42,700 Value ($000) $3,138 Avg Close $69.98 Range $54.84 - $84.00

Q2 2023

Shares 73,160 Value ($000) $4,082 Avg Close $44.31 Range $34.23 - $56.84

Q1 2023

Shares 112,879 Value ($000) $4,276 Avg Close $36.50 Range $30.60 - $42.00

Q4 2022

Shares 138,105 Value ($000) $4,530 Avg Close $29.40 Range $21.63 - $33.62

Q3 2022

Shares 189,596 Value ($000) $4,071 Avg Close $24.02 Range $20.46 - $27.00

Q2 2022

Shares 186,116 Value ($000) $4,080 Avg Close $24.03 Range $21.17 - $27.26

Q1 2022

Shares 186,686 Value ($000) $5,003 Avg Close $27.95 Range $24.10 - $32.14

Q4 2021

Shares 184,986 Value ($000) $4,865 Avg Close $25.72 Range $22.41 - $29.67

Q3 2021

Shares 150,518 Value ($000) $3,412 Avg Close $22.34 Range $20.17 - $25.68

Q2 2021

Shares 152,401 Value ($000) $3,677 Avg Close $22.37 Range $19.76 - $25.74

Q1 2021

Shares 156,946 Value ($000) $3,641 Avg Close $21.79 Range $17.44 - $24.49

Q4 2020

Shares 175,700 Value ($000) $3,270 Avg Close $16.31 Range $13.39 - $20.82

Q3 2020

Shares 182,684 Value ($000) $2,587 Avg Close $12.56 Range $8.90 - $15.54

Q2 2020

Shares 166,384 Value ($000) $1,742 Avg Close $9.23 Range $6.72 - $11.75

Q1 2020

Shares 108,817 Value ($000) $1,034 Avg Close $12.73 Range $7.06 - $15.61

Q4 2019

Shares 110,811 Value ($000) $1,560 Avg Close $15.07 Range $12.69 - $17.49

Q3 2019

Shares 151,557 Value ($000) $1,993 Avg Close $12.24 Range $10.16 - $14.18

Q2 2019

Shares 159,143 Value ($000) $2,136 Avg Close $12.88 Range $11.60 - $13.94

Q1 2019

Shares 171,919 Value ($000) $2,152 Avg Close $13.28 Range $10.72 - $15.75

Q4 2018

Shares 177,919 Value ($000) $1,938 Avg Close $12.16 Range $9.71 - $14.35

Q3 2018

Shares 159,667 Value ($000) $2,286 Avg Close $14.19 Range $12.60 - $16.07

Q2 2018

Shares 155,976 Value ($000) $2,032 Avg Close $12.45 Range $10.83 - $13.86

Q1 2018

Shares 127,276 Value ($000) $1,459 Avg Close $13.21 Range $10.74 - $16.68

Q4 2017

Shares 156,266 Value ($000) $2,544 Avg Close $16.47 Range $14.12 - $18.90

Q3 2017

Shares 271,590 Value ($000) $4,136 Avg Close $12.63 Range $9.42 - $15.82

Q2 2017

Shares 230,944 Value ($000) $3,018 Avg Close $10.19 Range $8.54 - $13.22

Q1 2017

Shares 244,906 Value ($000) $2,265 Avg Close $9.13 Range $7.75 - $10.92

Q4 2016

Shares 251,206 Value ($000) $2,125 Avg Close $8.00 Range $6.13 - $9.38

Q3 2016

Shares 333,004 Value ($000) $2,577 Avg Close $6.32 Range $4.93 - $7.98

Q2 2016

Shares 333,704 Value ($000) $1,638 Avg Close $4.95 Range $4.19 - $6.28

Q1 2016

Shares 341,731 Value ($000) $1,760 Avg Close $5.03 Range $4.11 - $6.48

Q4 2015

Shares 340,531 Value ($000) $2,070 Avg Close $5.07 Range $3.69 - $6.66

Q3 2015

Shares 343,331 Value ($000) $1,411 Avg Close $4.56 Range $3.51 - $5.67

Q2 2015

Shares 119,527 Value ($000) $478 Avg Close $4.04 Range $3.05 - $4.91

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,241	$2,217	$344.54	$281.58 - $419.14
Q3 2025	8,934	$3,035	$283.87	$217.07 - $376.75
Q2 2025	13,595	$3,137	$174.59	$96.34 - $235.23
Q1 2025	14,775	$1,673	$140.77	$105.28 - $206.07
Q4 2024	14,971	$2,522	$172.73	$140.05 - $203.49
Q3 2024	15,242	$2,210	$118.82	$93.50 - $152.00
Q2 2024	23,812	$2,818	$114.04	$94.60 - $137.63
Q1 2024	25,468	$2,809	$90.79	$69.61 - $116.36
Q4 2023	25,455	$2,238	$72.29	$55.45 - $89.80
Q3 2023	42,700	$3,138	$69.98	$54.84 - $84.00
Q2 2023	73,160	$4,082	$44.31	$34.23 - $56.84
Q1 2023	112,879	$4,276	$36.50	$30.60 - $42.00
Q4 2022	138,105	$4,530	$29.40	$21.63 - $33.62
Q3 2022	189,596	$4,071	$24.02	$20.46 - $27.00
Q2 2022	186,116	$4,080	$24.03	$21.17 - $27.26
Q1 2022	186,686	$5,003	$27.95	$24.10 - $32.14
Q4 2021	184,986	$4,865	$25.72	$22.41 - $29.67
Q3 2021	150,518	$3,412	$22.34	$20.17 - $25.68
Q2 2021	152,401	$3,677	$22.37	$19.76 - $25.74
Q1 2021	156,946	$3,641	$21.79	$17.44 - $24.49
Q4 2020	175,700	$3,270	$16.31	$13.39 - $20.82
Q3 2020	182,684	$2,587	$12.56	$8.90 - $15.54
Q2 2020	166,384	$1,742	$9.23	$6.72 - $11.75
Q1 2020	108,817	$1,034	$12.73	$7.06 - $15.61
Q4 2019	110,811	$1,560	$15.07	$12.69 - $17.49
Q3 2019	151,557	$1,993	$12.24	$10.16 - $14.18
Q2 2019	159,143	$2,136	$12.88	$11.60 - $13.94
Q1 2019	171,919	$2,152	$13.28	$10.72 - $15.75
Q4 2018	177,919	$1,938	$12.16	$9.71 - $14.35
Q3 2018	159,667	$2,286	$14.19	$12.60 - $16.07
Q2 2018	155,976	$2,032	$12.45	$10.83 - $13.86
Q1 2018	127,276	$1,459	$13.21	$10.74 - $16.68
Q4 2017	156,266	$2,544	$16.47	$14.12 - $18.90
Q3 2017	271,590	$4,136	$12.63	$9.42 - $15.82
Q2 2017	230,944	$3,018	$10.19	$8.54 - $13.22
Q1 2017	244,906	$2,265	$9.13	$7.75 - $10.92
Q4 2016	251,206	$2,125	$8.00	$6.13 - $9.38
Q3 2016	333,004	$2,577	$6.32	$4.93 - $7.98
Q2 2016	333,704	$1,638	$4.95	$4.19 - $6.28
Q1 2016	341,731	$1,760	$5.03	$4.11 - $6.48
Q4 2015	340,531	$2,070	$5.07	$3.69 - $6.66
Q3 2015	343,331	$1,411	$4.56	$3.51 - $5.67
Q2 2015	119,527	$478	$4.04	$3.05 - $4.91