5 DAY PERFORMANCE
-31.07%
1 MONTH PERFORMANCE
-42.63%
3 MONTH PERFORMANCE
-53.58%
6 MONTH PERFORMANCE
+2.51%
YEAR-TO-DATE PERFORMANCE
+34.34%
1 YEAR PERFORMANCE
+37.39%
Sterling Infrastructure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $527.18 | $554.59 (5.2%) | $559.38 | $518.86 | 242.90 K | |
| 08/05/2026 | $537.02 | $536.03 (-0.18%) | $557.74 | $526.00 | 1.10 M | $16.44 B |
| 08/04/2026 | $530.00 | $541.62 (2.19%) | $556.57 | $507.15 | 2.12 M | $16.61 B |
| 08/03/2026 | $588.39 | $611.47 (3.92%) | $626.69 | $560.29 | 1.24 M | $18.75 B |
| 07/31/2026 | $610.53 | $596.77 (-2.25%) | $622.41 | $585.83 | 827.40 K | $18.30 B |
| 07/30/2026 | $557.50 | $580.73 (4.17%) | $584.26 | $542.00 | 1.03 M | $17.81 B |
| 07/29/2026 | $546.26 | $494.24 (-9.52%) | $549.00 | $492.71 | 991.21 K | $15.15 B |
| 07/28/2026 | $600.42 | $538.09 (-10.38%) | $602.00 | $525.16 | 2.77 M | $16.49 B |
| 07/27/2026 | $669.18 | $634.63 (-5.16%) | $677.58 | $612.00 | 526.53 K | $19.45 B |
| 07/24/2026 | $710.80 | $660.94 (-7.01%) | $717.34 | $659.00 | 436.50 K | $20.26 B |
| 07/23/2026 | $710.65 | $717.34 (0.94%) | $737.96 | $705.60 | 486.45 K | $21.99 B |
| 07/22/2026 | $674.48 | $719.34 (6.65%) | $724.98 | $674.00 | 485.01 K | $22.05 B |
| 07/21/2026 | $683.50 | $694.40 (1.59%) | $698.92 | $674.26 | 524.16 K | $21.28 B |
| 07/20/2026 | $650.11 | $650.22 (0.02%) | $668.92 | $642.22 | 566.10 K | $19.93 B |
| 07/17/2026 | $609.74 | $638.56 (4.73%) | $643.36 | $593.62 | 1.21 M | $19.57 B |
| 07/16/2026 | $640.01 | $641.35 (0.21%) | $655.32 | $632.71 | 569.01 K | $19.66 B |
| 07/15/2026 | $686.48 | $668.82 (-2.57%) | $693.73 | $632.68 | 716.44 K | $20.50 B |
| 07/14/2026 | $685.00 | $679.62 (-0.79%) | $709.67 | $670.36 | 895.13 K | $20.83 B |
| 07/13/2026 | $668.99 | $660.04 (-1.34%) | $677.15 | $653.01 | 405.74 K | $20.23 B |
| 07/10/2026 | $698.95 | $682.29 (-2.38%) | $698.95 | $666.72 | 408.68 K | $20.91 B |
| 07/09/2026 | $706.73 | $707.17 (0.06%) | $715.77 | $696.88 | 738.12 K | $21.68 B |
| 07/08/2026 | $670.57 | $660.72 (-1.47%) | $695.00 | $646.05 | 691.69 K | $20.25 B |
| 07/07/2026 | $681.27 | $674.39 (-1.01%) | $699.75 | $646.00 | 658.93 K | $20.67 B |
| 07/06/2026 | $714.24 | $717.11 (0.4%) | $745.68 | $707.11 | 494.33 K | $21.98 B |
| 07/02/2026 | $785.12 | $700.75 (-10.75%) | $792.74 | $690.29 | 991.95 K | $21.48 B |
| 07/01/2026 | $814.75 | $776.55 (-4.69%) | $814.75 | $768.88 | 654.50 K | $23.80 B |
| 06/30/2026 | $810.00 | $839.36 (3.62%) | $845.00 | $796.00 | 641.16 K | $25.73 B |
| 06/29/2026 | $810.54 | $813.77 (0.4%) | $836.40 | $794.47 | 755.71 K | $24.94 B |
| 06/26/2026 | $843.19 | $804.76 (-4.56%) | $869.02 | $791.22 | 5.14 M | $24.67 B |
| 06/25/2026 | $888.00 | $881.92 (-0.68%) | $925.84 | $860.90 | 663.48 K | $27.03 B |
| 06/24/2026 | $893.99 | $867.23 (-2.99%) | $920.00 | $855.50 | 642.70 K | $26.58 B |
| 06/23/2026 | $866.74 | $892.25 (2.94%) | $902.62 | $840.06 | 687.11 K | $27.35 B |
| 06/22/2026 | $880.74 | $932.75 (5.91%) | $936.68 | $875.77 | 651.90 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 |
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.
