5 DAY PERFORMANCE
-52.27%
1 MONTH PERFORMANCE
-43.87%
3 MONTH PERFORMANCE
-2.64%
6 MONTH PERFORMANCE
+30.24%
YEAR-TO-DATE PERFORMANCE
+34.34%
1 YEAR PERFORMANCE
+84.89%
Sterling Infrastructure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $880.74 | $932.75 (5.91%) | $936.68 | $875.77 | 651.85 K | $28.59 B |
| 06/18/2026 | $870.16 | $861.88 (-0.95%) | $880.00 | $827.90 | 1.10 M | $26.42 B |
| 06/17/2026 | $871.31 | $838.21 (-3.8%) | $875.00 | $832.56 | 778.28 K | $25.69 B |
| 06/16/2026 | $870.05 | $857.76 (-1.41%) | $895.82 | $847.62 | 488.83 K | $26.29 B |
| 06/15/2026 | $904.36 | $866.67 (-4.17%) | $908.00 | $861.00 | 546.52 K | $26.57 B |
| 06/12/2026 | $853.82 | $858.99 (0.61%) | $872.93 | $842.02 | 476.73 K | $26.33 B |
| 06/11/2026 | $797.00 | $838.55 (5.21%) | $848.00 | $789.95 | 551.70 K | $25.70 B |
| 06/10/2026 | $839.01 | $770.25 (-8.2%) | $864.99 | $770.22 | 764.20 K | $23.61 B |
| 06/09/2026 | $898.67 | $842.01 (-6.3%) | $911.05 | $789.82 | 689.60 K | $25.81 B |
| 06/08/2026 | $897.70 | $891.86 (-0.65%) | $905.41 | $850.00 | 650.35 K | $27.34 B |
| 06/05/2026 | $964.61 | $882.43 (-8.52%) | $969.88 | $865.26 | 808.71 K | $27.05 B |
| 06/04/2026 | $922.20 | $993.74 (7.76%) | $1,005.68 | $908.21 | 818.10 K | $30.46 B |
| 06/03/2026 | $879.99 | $957.03 (8.75%) | $971.75 | $875.00 | 1.05 M | $29.33 B |
| 06/02/2026 | $844.31 | $875.52 (3.7%) | $880.00 | $837.91 | 564.72 K | $26.84 B |
| 06/01/2026 | $836.24 | $845.39 (1.09%) | $861.00 | $822.62 | 505.52 K | $25.91 B |
| 05/29/2026 | $850.00 | $860.84 (1.28%) | $870.12 | $843.37 | 1.02 M | $26.39 B |
| 05/28/2026 | $781.74 | $842.96 (7.83%) | $848.00 | $776.00 | 1.08 M | $25.84 B |
| 05/27/2026 | $795.63 | $782.12 (-1.7%) | $800.18 | $760.00 | 389.93 K | $23.97 B |
| 05/26/2026 | $755.00 | $783.53 (3.78%) | $788.73 | $749.56 | 563.57 K | $24.02 B |
| 05/22/2026 | $741.11 | $732.94 (-1.1%) | $749.45 | $714.78 | 548.25 K | $22.47 B |
| 05/21/2026 | $749.97 | $733.77 (-2.16%) | $763.28 | $732.89 | 496.31 K | $22.49 B |
| 05/20/2026 | $744.57 | $752.00 (1%) | $756.96 | $725.00 | 560.21 K | $23.05 B |
| 05/19/2026 | $746.47 | $728.29 (-2.44%) | $757.70 | $702.51 | 822.56 K | $22.32 B |
| 05/18/2026 | $857.69 | $770.76 (-10.14%) | $857.69 | $754.73 | 732.90 K | $23.63 B |
| 05/15/2026 | $859.59 | $848.84 (-1.25%) | $859.59 | $831.00 | 472.96 K | $26.02 B |
| 05/14/2026 | $859.00 | $889.03 (3.5%) | $893.13 | $845.14 | 549.90 K | $27.25 B |
| 05/13/2026 | $861.77 | $854.28 (-0.87%) | $871.87 | $831.90 | 583.63 K | $26.19 B |
| 05/12/2026 | $834.40 | $851.35 (2.03%) | $857.41 | $806.07 | 716.61 K | $26.10 B |
| 05/11/2026 | $851.00 | $868.18 (2.02%) | $875.00 | $842.19 | 598.95 K | $26.61 B |
| 05/08/2026 | $854.38 | $844.80 (-1.12%) | $856.41 | $820.00 | 719.91 K | $25.89 B |
| 05/07/2026 | $871.00 | $811.41 (-6.84%) | $880.00 | $808.00 | 1.05 M | $24.87 B |
| 05/06/2026 | $814.77 | $886.22 (8.77%) | $888.95 | $812.00 | 1.35 M | $27.16 B |
| 05/05/2026 | $727.45 | $806.00 (10.8%) | $807.30 | $704.10 | 2.43 M | $24.71 B |
| 05/04/2026 | $537.85 | $529.49 (-1.55%) | $548.00 | $527.72 | 738.52 K | $16.23 B |
| 05/01/2026 | $521.11 | $532.67 (2.22%) | $537.67 | $508.16 | 449.61 K | $16.33 B |
| 04/30/2026 | $484.86 | $515.62 (6.34%) | $521.29 | $484.00 | 508.97 K | $15.80 B |
| 04/29/2026 | $471.99 | $469.75 (-0.47%) | $484.50 | $467.57 | 285.71 K | $14.40 B |
| 04/28/2026 | $494.25 | $471.85 (-4.53%) | $498.25 | $465.35 | 429.50 K | $14.46 B |
| 04/27/2026 | $501.48 | $505.45 (0.79%) | $508.79 | $485.01 | 336.77 K | $15.49 B |
| 04/24/2026 | $500.00 | $497.18 (-0.56%) | $512.36 | $490.50 | 370.40 K | $15.24 B |
| 04/23/2026 | $495.00 | $495.67 (0.14%) | $504.05 | $484.71 | 447.26 K | $15.19 B |
| 04/22/2026 | $483.48 | $487.87 (0.91%) | $490.00 | $472.28 | 430.70 K | $14.95 B |
| 04/21/2026 | $477.41 | $472.84 (-0.96%) | $484.34 | $463.13 | 343.25 K | $14.49 B |
| 04/20/2026 | $465.00 | $472.90 (1.7%) | $475.42 | $459.37 | 256.30 K | $14.50 B |
| 04/17/2026 | $451.71 | $463.65 (2.64%) | $466.13 | $445.00 | 594.25 K | $14.21 B |
| 04/16/2026 | $458.36 | $441.10 (-3.77%) | $463.75 | $440.00 | 406.06 K | $13.52 B |
| 04/15/2026 | $458.42 | $456.08 (-0.51%) | $465.14 | $449.00 | 417.29 K | $13.98 B |
| 04/14/2026 | $465.91 | $464.54 (-0.29%) | $472.61 | $457.02 | 552.91 K | $14.24 B |
| 04/13/2026 | $441.22 | $459.02 (4.03%) | $461.43 | $440.00 | 388.69 K | $14.07 B |
| 04/10/2026 | $437.10 | $446.36 (2.12%) | $455.00 | $430.01 | 338.80 K | $13.68 B |
| 04/09/2026 | $423.35 | $435.65 (2.91%) | $450.34 | $423.35 | 504.49 K | $13.35 B |
| 04/08/2026 | $413.58 | $423.35 (2.36%) | $425.00 | $409.52 | 549.67 K | $12.98 B |
| 04/07/2026 | $388.74 | $382.22 (-1.68%) | $388.95 | $362.59 | 801.40 K | $11.72 B |
| 04/06/2026 | $416.13 | $393.71 (-5.39%) | $419.26 | $392.05 | 457.10 K | $12.07 B |
| 04/02/2026 | $402.44 | $416.34 (3.45%) | $432.24 | $402.00 | 350.24 K | $12.76 B |
| 04/01/2026 | $418.75 | $421.29 (0.61%) | $434.11 | $418.00 | 428.64 K | $12.91 B |
| 03/31/2026 | $395.01 | $407.27 (3.1%) | $411.51 | $385.00 | 740.50 K | $12.48 B |
| 03/30/2026 | $421.94 | $382.55 (-9.34%) | $425.00 | $375.08 | 748.00 K | $11.73 B |
| 03/27/2026 | $415.93 | $420.24 (1.04%) | $427.76 | $415.82 | 306.05 K | $12.88 B |
| 03/26/2026 | $440.48 | $415.93 (-5.57%) | $444.95 | $410.72 | 313.70 K | $12.75 B |
| 03/25/2026 | $454.13 | $452.92 (-0.27%) | $460.64 | $448.00 | 443.43 K | $13.88 B |
| 03/24/2026 | $419.17 | $446.16 (6.44%) | $446.89 | $418.76 | 319.69 K | $13.68 B |
| 03/23/2026 | $413.00 | $422.55 (2.31%) | $435.00 | $412.94 | 376.40 K | $12.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
