5 DAY PERFORMANCE
-3.79%
1 MONTH PERFORMANCE
+20.01%
3 MONTH PERFORMANCE
+26.15%
6 MONTH PERFORMANCE
+48.73%
YEAR-TO-DATE PERFORMANCE
+37.54%
1 YEAR PERFORMANCE
+222.41%
Sterling Infrastructure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $435.88 | $421.20 (-3.37%) | $440.81 | $419.76 | 465.80 K | $13.52 B |
| 02/13/2026 | $429.22 | $437.77 (1.99%) | $445.00 | $417.66 | 525.76 K | $13.57 B |
| 02/12/2026 | $454.65 | $431.43 (-5.11%) | $470.00 | $430.42 | 876.35 K | $13.38 B |
| 02/11/2026 | $426.00 | $433.91 (1.86%) | $441.28 | $415.50 | 633.10 K | $13.45 B |
| 02/10/2026 | $418.67 | $415.19 (-0.83%) | $423.00 | $406.47 | 456.60 K | $12.87 B |
| 02/09/2026 | $401.90 | $418.61 (4.16%) | $426.09 | $397.40 | 642.29 K | $12.98 B |
| 02/06/2026 | $370.24 | $401.29 (8.39%) | $404.00 | $370.24 | 631.81 K | $12.44 B |
| 02/05/2026 | $351.43 | $365.07 (3.88%) | $369.67 | $345.00 | 446.60 K | $11.32 B |
| 02/04/2026 | $387.42 | $360.16 (-7.04%) | $388.83 | $344.18 | 548.19 K | $11.17 B |
| 02/03/2026 | $378.64 | $386.78 (2.15%) | $387.46 | $369.65 | 315.70 K | $11.99 B |
| 02/02/2026 | $357.86 | $367.95 (2.82%) | $373.15 | $356.71 | 291.14 K | $11.41 B |
| 01/30/2026 | $374.43 | $357.91 (-4.41%) | $386.33 | $355.41 | 476.71 K | $11.10 B |
| 01/29/2026 | $377.55 | $379.23 (0.44%) | $384.01 | $365.92 | 328.30 K | $11.76 B |
| 01/28/2026 | $376.02 | $373.52 (-0.66%) | $378.17 | $360.24 | 300.60 K | $11.58 B |
| 01/27/2026 | $363.29 | $372.25 (2.47%) | $375.00 | $356.21 | 317.85 K | $11.54 B |
| 01/26/2026 | $351.63 | $361.21 (2.72%) | $363.40 | $349.00 | 308.32 K | $11.20 B |
| 01/23/2026 | $364.32 | $351.39 (-3.55%) | $365.00 | $349.97 | 398.27 K | $10.90 B |
| 01/22/2026 | $368.98 | $364.25 (-1.28%) | $372.07 | $349.51 | 459.46 K | $11.29 B |
| 01/21/2026 | $354.07 | $362.53 (2.39%) | $364.50 | $340.10 | 443.99 K | $11.24 B |
| 01/20/2026 | $338.75 | $349.59 (3.2%) | $357.00 | $338.58 | 601.97 K | $10.84 B |
| 01/16/2026 | $338.51 | $350.96 (3.68%) | $357.21 | $338.51 | 648.14 K | $10.88 B |
| 01/15/2026 | $328.20 | $336.31 (2.47%) | $344.77 | $327.21 | 453.25 K | $10.43 B |
| 01/14/2026 | $320.41 | $319.27 (-0.36%) | $326.09 | $310.58 | 321.20 K | $9.90 B |
| 01/13/2026 | $308.18 | $321.60 (4.35%) | $322.50 | $308.00 | 388.81 K | $9.97 B |
| 01/12/2026 | $303.32 | $307.58 (1.4%) | $312.25 | $301.01 | 621.99 K | $9.54 B |
| 01/09/2026 | $300.03 | $308.13 (2.7%) | $313.00 | $297.50 | 521.83 K | $9.55 B |
| 01/08/2026 | $312.97 | $297.62 (-4.9%) | $315.46 | $293.30 | 529.84 K | $9.23 B |
| 01/07/2026 | $317.22 | $312.24 (-1.57%) | $317.41 | $307.33 | 398.90 K | $9.68 B |
| 01/06/2026 | $328.18 | $317.41 (-3.28%) | $329.50 | $304.46 | 457.32 K | $9.84 B |
| 01/05/2026 | $325.12 | $327.11 (0.61%) | $332.84 | $323.00 | 539.46 K | $10.14 B |
| 01/02/2026 | $309.43 | $319.16 (3.14%) | $322.40 | $308.85 | 415.00 K | $9.90 B |
| 12/31/2025 | $307.38 | $306.23 (-0.37%) | $312.50 | $305.18 | 405.54 K | $9.49 B |
| 12/30/2025 | $311.24 | $307.68 (-1.14%) | $313.81 | $307.07 | 294.23 K | $9.54 B |
| 12/29/2025 | $312.22 | $310.79 (-0.46%) | $315.05 | $309.00 | 460.90 K | $9.64 B |
| 12/26/2025 | $314.46 | $316.55 (0.66%) | $320.00 | $310.00 | 544.13 K | $9.65 B |
| 12/24/2025 | $312.08 | $314.00 (0.62%) | $315.05 | $309.00 | 375.44 K | $9.57 B |
| 12/23/2025 | $309.85 | $315.87 (1.94%) | $317.67 | $306.07 | 378.12 K | $9.63 B |
| 12/22/2025 | $312.27 | $313.04 (0.25%) | $318.02 | $309.85 | 392.26 K | $9.54 B |
| 12/19/2025 | $306.76 | $308.58 (0.59%) | $319.43 | $306.00 | 1.25 M | $9.41 B |
| 12/18/2025 | $296.77 | $302.30 (1.86%) | $308.38 | $294.68 | 561.07 K | $9.22 B |
| 12/17/2025 | $319.13 | $283.57 (-11.14%) | $322.57 | $281.58 | 1.01 M | $8.65 B |
| 12/16/2025 | $317.18 | $319.13 (0.61%) | $327.54 | $312.33 | 651.02 K | $9.73 B |
| 12/15/2025 | $321.11 | $319.12 (-0.62%) | $327.08 | $316.00 | 485.30 K | $9.73 B |
| 12/12/2025 | $337.39 | $315.15 (-6.59%) | $338.03 | $304.02 | 704.60 K | $9.61 B |
| 12/11/2025 | $329.68 | $340.51 (3.29%) | $343.80 | $321.69 | 527.09 K | $10.38 B |
| 12/10/2025 | $324.02 | $331.61 (2.34%) | $337.96 | $318.33 | 525.23 K | $10.11 B |
| 12/09/2025 | $322.81 | $324.10 (0.4%) | $328.30 | $318.50 | 347.61 K | $9.88 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 |
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.
