5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
+17.44%
3 MONTH PERFORMANCE
+69.08%
6 MONTH PERFORMANCE
+34.58%
YEAR-TO-DATE PERFORMANCE
+41.53%
1 YEAR PERFORMANCE
+84.42%
Sterling Infrastructure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $243.34 | $238.40 (-2.03%) | $243.77 | $236.47 | 447.03 K | $7.28 B |
| 07/14/2025 | $240.33 | $241.31 (0.41%) | $244.48 | $236.49 | 333.15 K | $7.37 B |
| 07/11/2025 | $235.98 | $241.76 (2.45%) | $242.23 | $235.98 | 335.50 K | $7.39 B |
| 07/10/2025 | $235.06 | $236.29 (0.52%) | $239.78 | $226.64 | 496.41 K | $7.22 B |
| 07/09/2025 | $229.12 | $233.39 (1.86%) | $233.86 | $226.42 | 259.08 K | $7.13 B |
| 07/08/2025 | $238.31 | $227.02 (-4.74%) | $238.31 | $225.47 | 729.60 K | $6.93 B |
| 07/07/2025 | $235.76 | $237.00 (0.53%) | $240.49 | $232.10 | 440.14 K | $7.24 B |
| 07/03/2025 | $228.72 | $236.67 (3.48%) | $237.70 | $228.71 | 239.91 K | $7.23 B |
| 07/02/2025 | $222.96 | $228.72 (2.58%) | $229.67 | $222.00 | 461.78 K | $6.99 B |
| 07/01/2025 | $228.85 | $222.54 (-2.76%) | $232.10 | $217.07 | 590.11 K | $6.80 B |
| 06/30/2025 | $232.31 | $230.73 (-0.68%) | $234.91 | $228.06 | 449.60 K | $7.05 B |
| 06/27/2025 | $230.50 | $231.51 (0.44%) | $235.23 | $226.74 | 1.02 M | $7.07 B |
| 06/26/2025 | $227.23 | $228.65 (0.62%) | $232.35 | $224.97 | 416.05 K | $6.98 B |
| 06/25/2025 | $230.03 | $224.64 (-2.34%) | $231.48 | $223.00 | 718.40 K | $6.86 B |
| 06/24/2025 | $225.41 | $229.38 (1.76%) | $229.89 | $223.92 | 592.11 K | $7.01 B |
| 06/23/2025 | $217.13 | $222.50 (2.47%) | $223.00 | $214.68 | 666.73 K | $6.80 B |
| 06/20/2025 | $224.40 | $217.97 (-2.87%) | $225.25 | $214.20 | 1.09 M | $6.66 B |
| 06/18/2025 | $225.66 | $223.97 (-0.75%) | $233.57 | $223.46 | 1.04 M | $6.84 B |
| 06/17/2025 | $207.22 | $221.36 (6.82%) | $227.65 | $207.22 | 900.35 K | $6.76 B |
| 06/16/2025 | $206.58 | $209.55 (1.44%) | $211.99 | $205.83 | 576.30 K | $6.40 B |
| 06/13/2025 | $200.84 | $202.99 (1.07%) | $203.99 | $197.73 | 333.80 K | $6.20 B |
| 06/12/2025 | $201.22 | $204.32 (1.54%) | $205.25 | $199.50 | 369.61 K | $6.24 B |
| 06/11/2025 | $199.06 | $204.46 (2.71%) | $207.00 | $196.76 | 399.34 K | $6.25 B |
| 06/10/2025 | $202.72 | $198.37 (-2.15%) | $203.01 | $191.00 | 496.74 K | $6.06 B |
| 06/09/2025 | $208.77 | $202.91 (-2.81%) | $208.77 | $200.00 | 531.84 K | $6.20 B |
| 06/06/2025 | $199.03 | $205.99 (3.5%) | $207.01 | $196.97 | 581.79 K | $6.29 B |
| 06/05/2025 | $194.24 | $195.24 (0.51%) | $197.42 | $191.81 | 354.70 K | $5.96 B |
| 06/04/2025 | $193.57 | $193.81 (0.12%) | $196.39 | $192.73 | 237.45 K | $5.92 B |
| 06/03/2025 | $190.42 | $194.23 (2%) | $196.82 | $190.42 | 409.60 K | $5.93 B |
| 06/02/2025 | $187.88 | $189.60 (0.92%) | $189.76 | $184.06 | 346.88 K | $5.79 B |
| 05/30/2025 | $185.12 | $188.01 (1.56%) | $188.82 | $183.40 | 439.04 K | $5.74 B |
| 05/29/2025 | $190.39 | $186.13 (-2.24%) | $190.39 | $184.41 | 376.70 K | $5.69 B |
| 05/28/2025 | $192.29 | $187.93 (-2.27%) | $192.29 | $186.90 | 314.75 K | $5.74 B |
| 05/27/2025 | $187.04 | $191.42 (2.34%) | $191.83 | $185.00 | 654.66 K | $5.85 B |
| 05/23/2025 | $179.77 | $184.40 (2.58%) | $185.76 | $179.46 | 330.56 K | $5.63 B |
| 05/22/2025 | $181.28 | $182.29 (0.56%) | $184.47 | $176.15 | 514.04 K | $5.57 B |
| 05/21/2025 | $184.04 | $182.09 (-1.06%) | $189.30 | $181.67 | 521.20 K | $5.56 B |
| 05/20/2025 | $186.50 | $187.19 (0.37%) | $188.75 | $185.41 | 559.86 K | $5.72 B |
| 05/19/2025 | $183.86 | $185.98 (1.15%) | $187.77 | $182.00 | 309.39 K | $5.68 B |
| 05/16/2025 | $185.37 | $188.57 (1.73%) | $189.43 | $184.46 | 296.44 K | $5.76 B |
| 05/15/2025 | $186.01 | $184.79 (-0.66%) | $187.35 | $182.97 | 433.90 K | $5.64 B |
| 05/14/2025 | $190.14 | $187.20 (-1.55%) | $191.34 | $186.48 | 496.59 K | $5.72 B |
| 05/13/2025 | $184.24 | $187.48 (1.76%) | $190.77 | $183.34 | 543.73 K | $5.73 B |
| 05/12/2025 | $187.37 | $183.27 (-2.19%) | $187.70 | $180.02 | 569.23 K | $5.60 B |
| 05/09/2025 | $181.02 | $177.74 (-1.81%) | $181.25 | $172.69 | 495.30 K | $5.43 B |
| 05/08/2025 | $183.87 | $179.42 (-2.42%) | $183.87 | $177.42 | 598.80 K | $5.48 B |
| 05/07/2025 | $171.95 | $179.65 (4.48%) | $179.69 | $171.38 | 595.70 K | $5.49 B |
| 05/06/2025 | $170.40 | $171.95 (0.91%) | $176.96 | $167.00 | 1.00 M | $5.25 B |
| 05/05/2025 | $165.33 | $166.66 (0.8%) | $169.21 | $163.89 | 689.50 K | $5.09 B |
| 05/02/2025 | $162.05 | $165.64 (2.22%) | $168.69 | $161.20 | 723.70 K | $5.06 B |
| 05/01/2025 | $153.32 | $159.96 (4.33%) | $161.14 | $151.50 | 815.10 K | $4.91 B |
| 04/30/2025 | $146.00 | $149.43 (2.35%) | $149.62 | $143.20 | 368.80 K | $4.59 B |
| 04/29/2025 | $149.99 | $149.28 (-0.47%) | $151.06 | $146.07 | 416.58 K | $4.58 B |
| 04/28/2025 | $151.75 | $149.56 (-1.44%) | $154.97 | $147.88 | 687.21 K | $4.59 B |
| 04/25/2025 | $145.81 | $151.75 (4.07%) | $153.96 | $145.81 | 839.28 K | $4.66 B |
| 04/24/2025 | $140.29 | $146.00 (4.07%) | $146.90 | $139.20 | 598.96 K | $4.48 B |
| 04/23/2025 | $142.26 | $140.08 (-1.53%) | $147.94 | $138.28 | 694.10 K | $4.30 B |
| 04/22/2025 | $132.25 | $133.92 (1.26%) | $137.06 | $132.21 | 612.70 K | $4.11 B |
| 04/21/2025 | $136.91 | $131.57 (-3.9%) | $137.83 | $129.21 | 1.20 M | $4.04 B |
| 04/17/2025 | $140.01 | $140.27 (0.19%) | $141.44 | $137.70 | 1.05 M | $4.31 B |
| 04/16/2025 | $139.29 | $140.44 (0.83%) | $144.27 | $136.65 | 7.65 M | $4.31 B |
| 04/15/2025 | $145.94 | $141.00 (-3.38%) | $149.00 | $140.36 | 1.54 M | $4.33 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.
