5 DAY PERFORMANCE
+5.12%
1 MONTH PERFORMANCE
-7.55%
3 MONTH PERFORMANCE
+21.84%
6 MONTH PERFORMANCE
+72.15%
YEAR-TO-DATE PERFORMANCE
+107.36%
1 YEAR PERFORMANCE
+90.28%
Sterling Infrastructure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $320.79 | $322.21 (0.44%) | $328.30 | $318.61 | 213.92 K | $9.86 B |
| 12/08/2025 | $328.57 | $324.62 (-1.2%) | $334.00 | $322.09 | 417.84 K | $9.90 B |
| 12/05/2025 | $329.21 | $325.10 (-1.25%) | $330.59 | $315.75 | 1.33 M | $9.91 B |
| 12/04/2025 | $316.59 | $332.29 (4.96%) | $337.22 | $313.00 | 568.26 K | $10.13 B |
| 12/03/2025 | $326.78 | $323.46 (-1.02%) | $327.36 | $309.30 | 1.18 M | $9.86 B |
| 12/02/2025 | $327.09 | $327.78 (0.21%) | $338.75 | $325.00 | 590.76 K | $9.99 B |
| 12/01/2025 | $332.14 | $320.51 (-3.5%) | $335.70 | $319.50 | 565.82 K | $9.77 B |
| 11/28/2025 | $342.22 | $344.31 (0.61%) | $344.90 | $339.00 | 155.53 K | $10.50 B |
| 11/26/2025 | $336.51 | $339.75 (0.96%) | $344.99 | $333.86 | 336.30 K | $10.36 B |
| 11/25/2025 | $340.24 | $332.96 (-2.14%) | $343.02 | $324.61 | 599.40 K | $10.15 B |
| 11/24/2025 | $319.48 | $342.44 (7.19%) | $343.94 | $319.12 | 531.50 K | $10.44 B |
| 11/21/2025 | $314.90 | $315.10 (0.06%) | $317.40 | $299.64 | 1.01 M | $9.61 B |
| 11/20/2025 | $351.65 | $314.56 (-10.55%) | $366.58 | $313.57 | 884.50 K | $9.59 B |
| 11/19/2025 | $339.34 | $334.17 (-1.52%) | $350.82 | $332.50 | 418.40 K | $10.19 B |
| 11/18/2025 | $325.37 | $333.88 (2.62%) | $338.00 | $321.74 | 601.61 K | $10.18 B |
| 11/17/2025 | $338.66 | $332.82 (-1.72%) | $344.13 | $326.01 | 511.22 K | $10.15 B |
| 11/14/2025 | $312.12 | $338.66 (8.5%) | $341.94 | $311.20 | 1.41 M | $10.33 B |
| 11/13/2025 | $378.06 | $326.60 (-13.61%) | $378.63 | $325.53 | 1.46 M | $9.96 B |
| 11/12/2025 | $388.00 | $380.70 (-1.88%) | $398.43 | $372.39 | 5.59 M | $11.61 B |
| 11/11/2025 | $384.02 | $381.22 (-0.73%) | $384.02 | $372.33 | 326.62 K | $11.62 B |
| 11/10/2025 | $394.28 | $384.45 (-2.49%) | $397.00 | $379.51 | 479.73 K | $11.72 B |
| 11/07/2025 | $375.02 | $377.84 (0.75%) | $379.00 | $357.72 | 780.69 K | $11.52 B |
| 11/06/2025 | $411.07 | $388.68 (-5.45%) | $413.01 | $382.42 | 523.70 K | $11.85 B |
| 11/05/2025 | $391.86 | $411.07 (4.9%) | $416.00 | $386.00 | 611.12 K | $12.53 B |
| 11/04/2025 | $405.89 | $382.57 (-5.75%) | $419.14 | $381.38 | 870.62 K | $11.66 B |
| 11/03/2025 | $380.10 | $392.77 (3.33%) | $396.41 | $373.71 | 849.43 K | $11.98 B |
| 10/31/2025 | $387.69 | $377.90 (-2.53%) | $393.64 | $370.73 | 521.85 K | $11.52 B |
| 10/30/2025 | $394.37 | $379.03 (-3.89%) | $403.02 | $375.29 | 633.46 K | $11.53 B |
| 10/29/2025 | $386.53 | $403.35 (4.35%) | $409.33 | $383.00 | 617.25 K | $12.27 B |
| 10/28/2025 | $377.17 | $379.89 (0.72%) | $384.99 | $370.72 | 378.34 K | $11.55 B |
| 10/27/2025 | $391.00 | $376.74 (-3.65%) | $391.72 | $374.82 | 505.60 K | $11.46 B |
| 10/24/2025 | $369.77 | $379.08 (2.52%) | $384.00 | $368.80 | 539.40 K | $11.53 B |
| 10/23/2025 | $334.00 | $353.80 (5.93%) | $353.94 | $333.50 | 379.90 K | $10.76 B |
| 10/22/2025 | $361.18 | $332.75 (-7.87%) | $367.63 | $315.97 | 773.60 K | $10.12 B |
| 10/21/2025 | $368.82 | $364.32 (-1.22%) | $368.82 | $345.89 | 375.98 K | $11.08 B |
| 10/20/2025 | $364.00 | $369.01 (1.38%) | $372.74 | $363.00 | 323.02 K | $11.22 B |
| 10/17/2025 | $357.06 | $355.58 (-0.41%) | $365.00 | $351.80 | 407.43 K | $10.81 B |
| 10/16/2025 | $368.88 | $361.02 (-2.13%) | $376.75 | $359.56 | 371.34 K | $10.98 B |
| 10/15/2025 | $370.00 | $365.39 (-1.25%) | $374.82 | $362.19 | 504.25 K | $11.11 B |
| 10/14/2025 | $345.00 | $361.44 (4.77%) | $364.56 | $340.10 | 230.30 K | $10.99 B |
| 10/13/2025 | $347.55 | $355.27 (2.22%) | $362.86 | $347.50 | 532.59 K | $10.80 B |
| 10/10/2025 | $355.67 | $336.63 (-5.35%) | $364.28 | $335.54 | 425.14 K | $10.24 B |
| 10/09/2025 | $367.23 | $355.53 (-3.19%) | $368.00 | $352.17 | 394.69 K | $10.81 B |
| 10/08/2025 | $353.50 | $366.99 (3.82%) | $368.00 | $351.56 | 423.60 K | $11.16 B |
| 10/07/2025 | $354.43 | $348.57 (-1.65%) | $360.84 | $334.65 | 499.60 K | $10.60 B |
| 10/06/2025 | $350.53 | $352.78 (0.64%) | $362.00 | $349.84 | 348.31 K | $10.73 B |
| 10/03/2025 | $352.87 | $349.30 (-1.01%) | $355.33 | $344.12 | 439.10 K | $10.62 B |
| 10/02/2025 | $339.50 | $351.66 (3.58%) | $356.21 | $332.19 | 741.18 K | $10.69 B |
| 10/01/2025 | $334.92 | $337.93 (0.9%) | $344.13 | $329.03 | 353.42 K | $10.28 B |
| 09/30/2025 | $340.26 | $339.68 (-0.17%) | $344.59 | $334.70 | 398.36 K | $10.33 B |
| 09/29/2025 | $344.40 | $341.10 (-0.96%) | $351.68 | $338.30 | 506.98 K | $10.37 B |
| 09/26/2025 | $338.20 | $342.11 (1.16%) | $349.96 | $336.00 | 404.90 K | $10.40 B |
| 09/25/2025 | $326.24 | $338.44 (3.74%) | $341.93 | $319.00 | 779.47 K | $10.29 B |
| 09/24/2025 | $374.73 | $344.05 (-8.19%) | $376.75 | $343.00 | 773.82 K | $10.46 B |
| 09/23/2025 | $368.96 | $371.84 (0.78%) | $374.67 | $362.48 | 634.10 K | $11.31 B |
| 09/22/2025 | $360.00 | $367.39 (2.05%) | $368.27 | $354.00 | 493.68 K | $11.17 B |
| 09/19/2025 | $352.33 | $360.25 (2.25%) | $363.08 | $351.56 | 2.09 M | $10.95 B |
| 09/18/2025 | $325.03 | $348.58 (7.25%) | $351.28 | $323.20 | 677.70 K | $10.60 B |
| 09/17/2025 | $320.09 | $320.94 (0.27%) | $325.17 | $316.57 | 357.01 K | $9.76 B |
| 09/16/2025 | $323.01 | $319.38 (-1.12%) | $327.07 | $312.37 | 387.89 K | $9.71 B |
| 09/15/2025 | $316.12 | $322.90 (2.14%) | $326.82 | $314.66 | 491.20 K | $9.82 B |
| 09/12/2025 | $316.01 | $313.56 (-0.78%) | $319.00 | $311.57 | 389.13 K | $9.53 B |
| 09/11/2025 | $303.69 | $316.16 (4.11%) | $316.98 | $302.39 | 570.10 K | $9.61 B |
| 09/10/2025 | $291.00 | $301.13 (3.48%) | $304.13 | $291.00 | 529.50 K | $9.16 B |
| 09/09/2025 | $287.00 | $286.69 (-0.11%) | $288.26 | $280.81 | 264.41 K | $8.72 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.
