5 DAY PERFORMANCE
-14.77%
1 MONTH PERFORMANCE
-20.40%
3 MONTH PERFORMANCE
-52.27%
6 MONTH PERFORMANCE
+2.43%
YEAR-TO-DATE PERFORMANCE
+34.34%
1 YEAR PERFORMANCE
+14.19%
Sterling Infrastructure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $531.00 | $512.64 (-3.46%) | $531.00 | $510.50 | 549.99 K | $15.92 B |
| 09/18/2026 | $510.13 | $518.68 (1.68%) | $519.89 | $499.56 | 1.01 M | $15.91 B |
| 09/17/2026 | $511.00 | $505.72 (-1.03%) | $516.00 | $488.06 | 670.96 K | $15.51 B |
| 09/16/2026 | $472.10 | $482.67 (2.24%) | $490.98 | $468.44 | 922.62 K | $14.80 B |
| 09/15/2026 | $476.92 | $459.02 (-3.75%) | $478.94 | $458.51 | 492.70 K | $14.08 B |
| 09/14/2026 | $472.00 | $472.87 (0.18%) | $484.99 | $461.00 | 746.95 K | $14.50 B |
| 09/11/2026 | $495.73 | $511.04 (3.09%) | $516.95 | $492.00 | 468.77 K | $15.67 B |
| 09/10/2026 | $480.00 | $484.86 (1.01%) | $492.62 | $473.66 | 316.38 K | $14.87 B |
| 09/09/2026 | $500.04 | $495.15 (-0.98%) | $508.00 | $489.83 | 484.01 K | $15.19 B |
| 09/08/2026 | $493.76 | $502.20 (1.71%) | $506.28 | $489.42 | 723.19 K | $15.40 B |
| 09/04/2026 | $476.38 | $486.49 (2.12%) | $492.69 | $470.56 | 570.12 K | $14.92 B |
| 09/03/2026 | $455.82 | $460.03 (0.92%) | $469.50 | $447.32 | 502.44 K | $14.11 B |
| 09/02/2026 | $455.34 | $457.60 (0.5%) | $458.11 | $444.52 | 472.02 K | $14.03 B |
| 09/01/2026 | $460.97 | $456.10 (-1.06%) | $470.39 | $450.26 | 768.31 K | $13.99 B |
| 08/31/2026 | $471.00 | $470.07 (-0.2%) | $477.00 | $461.32 | 418.59 K | $14.42 B |
| 08/28/2026 | $500.52 | $470.52 (-5.99%) | $504.87 | $468.38 | 475.64 K | $14.43 B |
| 08/27/2026 | $512.16 | $506.37 (-1.13%) | $513.84 | $492.45 | 495.15 K | $15.53 B |
| 08/26/2026 | $485.54 | $497.41 (2.44%) | $499.00 | $481.70 | 438.87 K | $15.26 B |
| 08/25/2026 | $516.56 | $486.39 (-5.84%) | $516.56 | $480.58 | 525.57 K | $14.92 B |
| 08/24/2026 | $511.90 | $496.66 (-2.98%) | $515.00 | $483.68 | 674.47 K | $15.23 B |
| 08/21/2026 | $528.49 | $516.81 (-2.21%) | $530.00 | $510.51 | 419.93 K | $15.85 B |
| 08/20/2026 | $530.74 | $520.53 (-1.92%) | $533.30 | $512.60 | 488.40 K | $15.96 B |
| 08/19/2026 | $555.32 | $534.40 (-3.77%) | $557.54 | $509.03 | 711.50 K | $16.39 B |
| 08/18/2026 | $575.38 | $554.76 (-3.58%) | $580.00 | $553.11 | 654.80 K | $17.01 B |
| 08/17/2026 | $585.00 | $603.89 (3.23%) | $606.12 | $580.00 | 673.63 K | $18.52 B |
| 08/14/2026 | $551.89 | $576.48 (4.46%) | $578.96 | $551.89 | 504.20 K | $17.68 B |
| 08/13/2026 | $548.00 | $553.16 (0.94%) | $557.58 | $541.50 | 530.51 K | $16.97 B |
| 08/12/2026 | $559.00 | $548.95 (-1.8%) | $564.00 | $544.57 | 563.81 K | $16.84 B |
| 08/11/2026 | $541.77 | $532.76 (-1.66%) | $549.00 | $530.03 | 292.82 K | $16.34 B |
| 08/10/2026 | $550.64 | $528.51 (-4.02%) | $559.26 | $527.50 | 487.02 K | $16.21 B |
| 08/07/2026 | $553.81 | $547.06 (-1.22%) | $555.75 | $520.05 | 502.51 K | $16.78 B |
| 08/06/2026 | $531.50 | $536.08 (0.86%) | $559.38 | $518.86 | 604.44 K | $16.44 B |
| 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 |
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.
