5 DAY PERFORMANCE
+18.93%
1 MONTH PERFORMANCE
-21.39%
3 MONTH PERFORMANCE
-23.25%
6 MONTH PERFORMANCE
-48.96%
YEAR-TO-DATE PERFORMANCE
+34.34%
1 YEAR PERFORMANCE
+0.08%
Sterling Infrastructure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $271.27 | $244.34 (-9.93%) | $273.00 | $239.36 | 2.10 M | $7.48 B |
| 11/04/2026 | $339.86 | $283.66 (-16.54%) | $340.00 | $279.77 | 3.22 M | $8.68 B |
| 11/03/2026 | $339.59 | $361.15 (6.35%) | $365.71 | $338.01 | 1.07 M | $11.05 B |
| 11/02/2026 | $356.74 | $335.45 (-5.97%) | $359.01 | $333.00 | 1.05 M | $10.27 B |
| 10/30/2026 | $353.96 | $345.91 (-2.27%) | $363.76 | $338.97 | 969.16 K | $10.59 B |
| 10/29/2026 | $357.02 | $373.66 (4.66%) | $414.81 | $352.25 | 1.83 M | $11.44 B |
| 10/28/2026 | $391.80 | $388.87 (-0.75%) | $392.00 | $369.78 | 1.49 M | $11.90 B |
| 10/27/2026 | $370.45 | $367.50 (-0.8%) | $373.26 | $359.14 | 812.69 K | $11.25 B |
| 10/26/2026 | $358.27 | $360.72 (0.68%) | $373.27 | $352.00 | 721.43 K | $11.04 B |
| 10/23/2026 | $366.48 | $355.30 (-3.05%) | $367.50 | $345.74 | 799.95 K | $10.90 B |
| 10/22/2026 | $394.88 | $372.83 (-5.58%) | $396.00 | $365.35 | 926.39 K | $11.44 B |
| 10/21/2026 | $425.85 | $412.96 (-3.03%) | $432.55 | $410.11 | 538.24 K | $12.67 B |
| 10/20/2026 | $413.95 | $412.25 (-0.41%) | $426.13 | $397.99 | 644.05 K | $12.65 B |
| 10/19/2026 | $438.14 | $423.48 (-3.35%) | $444.99 | $421.08 | 559.45 K | $13.00 B |
| 10/16/2026 | $442.33 | $424.36 (-4.06%) | $444.92 | $418.69 | 1.11 M | $13.02 B |
| 10/15/2026 | $435.50 | $446.25 (2.47%) | $448.29 | $404.15 | 1.32 M | $13.69 B |
| 10/14/2026 | $483.65 | $453.07 (-6.32%) | $490.89 | $445.88 | 743.60 K | $13.90 B |
| 10/13/2026 | $488.81 | $498.61 (2%) | $506.20 | $480.23 | 584.11 K | $15.30 B |
| 10/12/2026 | $505.75 | $501.19 (-0.9%) | $515.48 | $496.54 | 436.72 K | $15.38 B |
| 10/09/2026 | $529.50 | $513.00 (-3.12%) | $533.00 | $508.00 | 382.00 K | $15.74 B |
| 10/08/2026 | $523.50 | $518.41 (-0.97%) | $535.22 | $498.00 | 623.98 K | $15.91 B |
| 10/07/2026 | $545.52 | $534.13 (-2.09%) | $550.28 | $513.01 | 741.10 K | $16.39 B |
| 10/06/2026 | $525.25 | $563.69 (7.32%) | $574.90 | $524.78 | 634.60 K | $17.30 B |
| 10/05/2026 | $535.50 | $523.33 (-2.27%) | $536.99 | $508.00 | 510.93 K | $16.06 B |
| 10/02/2026 | $516.67 | $533.42 (3.24%) | $537.01 | $513.87 | 607.04 K | $16.36 B |
| 10/01/2026 | $491.86 | $505.12 (2.7%) | $505.58 | $483.74 | 371.35 K | $15.49 B |
| 09/30/2026 | $505.52 | $491.78 (-2.72%) | $506.67 | $490.39 | 546.46 K | $15.08 B |
| 09/29/2026 | $506.24 | $504.94 (-0.26%) | $520.28 | $495.55 | 372.67 K | $15.49 B |
| 09/28/2026 | $504.05 | $498.36 (-1.13%) | $511.75 | $488.59 | 368.18 K | $15.28 B |
| 09/25/2026 | $520.50 | $512.29 (-1.58%) | $520.50 | $504.58 | 376.92 K | $15.71 B |
| 09/24/2026 | $496.21 | $513.72 (3.53%) | $519.99 | $485.00 | 411.18 K | $15.76 B |
| 09/23/2026 | $512.10 | $512.00 (-0.02%) | $519.53 | $507.00 | 297.20 K | $15.70 B |
| 09/22/2026 | $511.11 | $516.57 (1.07%) | $521.90 | $503.00 | 422.10 K | $15.84 B |
| 09/21/2026 | $531.00 | $512.64 (-3.46%) | $531.00 | $510.50 | 551.29 K | $15.72 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 |
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.
