5 DAY PERFORMANCE
+50.97%
1 MONTH PERFORMANCE
+26.89%
3 MONTH PERFORMANCE
-2.97%
6 MONTH PERFORMANCE
+44.64%
YEAR-TO-DATE PERFORMANCE
+5.76%
1 YEAR PERFORMANCE
+59.09%
Sterling Infrastructure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $119.59 | $116.44 (-2.63%) | $120.88 | $115.37 | 612,892 | $3.60 B |
| 03/11/2025 | $110.85 | $115.74 (4.41%) | $118.54 | $110.29 | 717,604 | $3.55 B |
| 03/10/2025 | $113.41 | $111.08 (-2.05%) | $114.78 | $108.89 | 1.06 M | $3.41 B |
| 03/07/2025 | $119.62 | $118.00 (-1.35%) | $122.11 | $112.92 | 643,900 | $3.62 B |
| 03/06/2025 | $123.38 | $120.72 (-2.16%) | $125.61 | $118.03 | 713,255 | $3.71 B |
| 03/05/2025 | $125.73 | $128.66 (2.33%) | $129.13 | $123.38 | 670,945 | $3.95 B |
| 03/04/2025 | $117.58 | $122.28 (4%) | $126.56 | $116.64 | 803,793 | $3.75 B |
| 03/03/2025 | $129.14 | $121.57 (-5.86%) | $130.00 | $119.84 | 851,400 | $3.73 B |
| 02/28/2025 | $123.67 | $127.21 (2.86%) | $127.80 | $121.50 | 878,802 | $3.90 B |
| 02/27/2025 | $129.42 | $123.15 (-4.84%) | $130.94 | $123.01 | 1.15 M | $3.78 B |
| 02/26/2025 | $123.07 | $122.16 (-0.74%) | $126.16 | $117.75 | 1.94 M | $3.75 B |
| 02/25/2025 | $108.37 | $115.94 (6.99%) | $117.74 | $105.28 | 1.70 M | $3.56 B |
| 02/24/2025 | $116.95 | $108.65 (-7.1%) | $119.96 | $108.06 | 1.33 M | $3.34 B |
| 02/21/2025 | $127.12 | $116.29 (-8.52%) | $127.12 | $116.18 | 666,520 | $3.57 B |
| 02/20/2025 | $126.90 | $124.27 (-2.07%) | $127.12 | $119.66 | 771,755 | $3.82 B |
| 02/19/2025 | $128.26 | $126.72 (-1.2%) | $131.00 | $124.76 | 828,545 | $3.89 B |
| 02/18/2025 | $132.98 | $130.64 (-1.76%) | $135.94 | $128.50 | 703,719 | $4.02 B |
| 02/14/2025 | $129.14 | $132.40 (2.52%) | $134.75 | $127.66 | 548,023 | $4.07 B |
| 02/13/2025 | $141.62 | $130.10 (-8.13%) | $142.69 | $127.50 | 863,322 | $4.00 B |
| 02/12/2025 | $139.43 | $140.40 (0.7%) | $142.73 | $139.09 | 417,560 | $4.32 B |
| 02/11/2025 | $148.01 | $144.88 (-2.11%) | $149.33 | $141.49 | 320,708 | $4.45 B |
| 02/10/2025 | $150.10 | $150.65 (0.37%) | $151.23 | $147.21 | 326,868 | $4.63 B |
| 02/07/2025 | $149.52 | $149.72 (0.13%) | $153.11 | $147.48 | 370,500 | $4.60 B |
| 02/06/2025 | $144.42 | $148.35 (2.72%) | $149.38 | $142.98 | 393,422 | $4.56 B |
| 02/05/2025 | $139.38 | $143.48 (2.94%) | $146.32 | $139.06 | 373,848 | $4.41 B |
| 02/04/2025 | $137.26 | $138.57 (0.95%) | $140.63 | $134.97 | 471,881 | $4.26 B |
| 02/03/2025 | $136.90 | $137.01 (0.08%) | $140.86 | $135.00 | 545,233 | $4.21 B |
| 01/31/2025 | $148.23 | $142.42 (-3.92%) | $148.76 | $137.93 | 758,422 | $4.38 B |
| 01/30/2025 | $146.46 | $146.71 (0.17%) | $148.82 | $141.85 | 650,760 | $4.51 B |
| 01/29/2025 | $141.74 | $141.11 (-0.44%) | $145.82 | $139.64 | 669,910 | $4.34 B |
| 01/28/2025 | $149.18 | $139.68 (-6.37%) | $149.18 | $136.95 | 1.06 M | $4.29 B |
| 01/27/2025 | $174.73 | $143.00 (-18.16%) | $174.73 | $141.54 | 1.52 M | $4.40 B |
| 01/24/2025 | $196.82 | $187.30 (-4.84%) | $197.65 | $183.20 | 448,267 | $5.76 B |
| 01/23/2025 | $198.72 | $196.58 (-1.08%) | $198.73 | $192.46 | 343,954 | $6.04 B |
| 01/22/2025 | $198.79 | $200.56 (0.89%) | $206.07 | $198.79 | 435,652 | $6.16 B |
| 01/21/2025 | $183.63 | $196.55 (7.04%) | $196.58 | $181.58 | 472,397 | $6.04 B |
| 01/17/2025 | $182.30 | $182.51 (0.12%) | $184.43 | $180.00 | 450,165 | $5.61 B |
| 01/16/2025 | $178.08 | $178.48 (0.22%) | $181.42 | $177.20 | 175,754 | $5.49 B |
| 01/15/2025 | $178.67 | $177.15 (-0.85%) | $183.23 | $174.12 | 447,368 | $5.44 B |
| 01/14/2025 | $166.54 | $171.31 (2.86%) | $171.52 | $163.57 | 281,113 | $5.27 B |
| 01/13/2025 | $159.77 | $162.22 (1.53%) | $163.20 | $158.01 | 291,145 | $4.99 B |
| 01/10/2025 | $162.03 | $163.52 (0.92%) | $164.74 | $159.50 | 335,000 | $5.03 B |
| 01/08/2025 | $163.57 | $167.05 (2.13%) | $167.87 | $161.65 | 242,807 | $5.13 B |
| 01/07/2025 | $178.79 | $167.59 (-6.26%) | $179.17 | $161.75 | 370,999 | $5.15 B |
| 01/06/2025 | $178.27 | $178.15 (-0.07%) | $181.98 | $177.50 | 237,981 | $5.48 B |
| 01/03/2025 | $167.61 | $177.51 (5.91%) | $177.86 | $167.61 | 256,645 | $5.46 B |
| 01/02/2025 | $168.11 | $167.73 (-0.23%) | $172.37 | $164.59 | 251,752 | $5.16 B |
| 12/31/2024 | $171.65 | $168.45 (-1.86%) | $171.65 | $168.26 | 248,346 | $5.18 B |
| 12/30/2024 | $169.27 | $170.40 (0.67%) | $172.45 | $166.00 | 238,211 | $5.24 B |
| 12/27/2024 | $175.25 | $172.52 (-1.56%) | $175.48 | $169.65 | 265,017 | $5.30 B |
| 12/26/2024 | $174.90 | $177.03 (1.22%) | $177.24 | $173.06 | 223,345 | $5.44 B |
| 12/24/2024 | $174.84 | $174.89 (0.03%) | $175.30 | $172.34 | 150,939 | $5.38 B |
| 12/23/2024 | $174.91 | $174.91 (0%) | $175.99 | $171.48 | 258,129 | $5.38 B |
| 12/20/2024 | $171.43 | $175.20 (2.2%) | $180.25 | $171.13 | 786,589 | $5.38 B |
| 12/19/2024 | $168.56 | $174.72 (3.65%) | $175.88 | $168.56 | 666,831 | $5.37 B |
| 12/18/2024 | $177.86 | $167.14 (-6.03%) | $179.60 | $165.50 | 504,207 | $5.14 B |
| 12/17/2024 | $177.78 | $176.59 (-0.67%) | $177.78 | $168.38 | 526,800 | $5.43 B |
| 12/16/2024 | $181.56 | $180.12 (-0.79%) | $186.15 | $179.43 | 423,188 | $5.54 B |
| 12/13/2024 | $183.05 | $180.29 (-1.51%) | $187.37 | $178.77 | 273,840 | $5.54 B |
| 12/12/2024 | $188.63 | $183.61 (-2.66%) | $190.73 | $183.19 | 261,536 | $5.64 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.
