-
5 DAY PERFORMANCE
+5.66% -
1 MONTH PERFORMANCE
+24.91% -
3 MONTH PERFORMANCE
+66.19% -
6 MONTH PERFORMANCE
+56.48% -
YEAR-TO-DATE PERFORMANCE
+123.21% -
1 YEAR PERFORMANCE
+202.19%
Sterling Infrastructure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $198.62 | $196.51 (-1.06%) | $199.56 | $194.30 | 285,588 | $6.04 B |
| 11/21/2024 | $191.97 | $197.41 (2.83%) | $198.83 | $190.63 | 308,817 | $6.07 B |
| 11/20/2024 | $193.36 | $189.43 (-2.03%) | $193.92 | $187.86 | 297,200 | $5.82 B |
| 11/19/2024 | $183.02 | $192.97 (5.44%) | $193.38 | $183.02 | 296,381 | $5.93 B |
| 11/18/2024 | $181.37 | $185.75 (2.41%) | $188.53 | $180.47 | 324,106 | $5.71 B |
| 11/15/2024 | $182.33 | $180.03 (-1.26%) | $182.81 | $178.70 | 375,533 | $5.53 B |
| 11/14/2024 | $185.00 | $182.39 (-1.41%) | $187.76 | $180.95 | 318,540 | $5.61 B |
| 11/13/2024 | $193.99 | $186.65 (-3.78%) | $196.00 | $186.28 | 251,200 | $5.74 B |
| 11/12/2024 | $192.80 | $191.50 (-0.67%) | $197.72 | $188.40 | 414,961 | $5.89 B |
| 11/11/2024 | $198.01 | $194.70 (-1.67%) | $201.27 | $189.34 | 413,432 | $5.98 B |
| 11/08/2024 | $175.61 | $193.61 (10.25%) | $194.07 | $175.05 | 482,787 | $5.95 B |
| 11/07/2024 | $157.88 | $174.31 (10.41%) | $175.60 | $149.01 | 826,453 | $5.36 B |
| 11/06/2024 | $171.99 | $175.42 (1.99%) | $176.22 | $169.19 | 529,286 | $5.39 B |
| 11/05/2024 | $152.97 | $157.22 (2.78%) | $158.99 | $152.71 | 270,745 | $4.83 B |
| 11/04/2024 | $151.32 | $151.54 (0.15%) | $155.02 | $150.48 | 246,732 | $4.66 B |
| 11/01/2024 | $155.51 | $153.66 (-1.19%) | $157.63 | $153.00 | 242,100 | $4.75 B |
| 10/31/2024 | $152.13 | $154.45 (1.53%) | $155.40 | $149.15 | 244,458 | $4.77 B |
| 10/30/2024 | $154.93 | $153.47 (-0.94%) | $158.40 | $153.18 | 250,145 | $4.74 B |
| 10/29/2024 | $152.25 | $156.13 (2.55%) | $156.30 | $150.55 | 268,800 | $4.83 B |
| 10/28/2024 | $150.67 | $152.58 (1.27%) | $154.19 | $148.50 | 367,036 | $4.72 B |
| 10/25/2024 | $155.41 | $150.66 (-3.06%) | $156.64 | $148.52 | 638,200 | $4.66 B |
| 10/24/2024 | $158.13 | $153.36 (-3.02%) | $159.10 | $153.25 | 199,043 | $4.74 B |
| 10/23/2024 | $159.42 | $157.13 (-1.44%) | $162.83 | $155.31 | 268,095 | $4.86 B |
| 10/22/2024 | $162.13 | $160.57 (-0.96%) | $164.13 | $160.04 | 734,533 | $4.96 B |
| 10/21/2024 | $159.70 | $164.03 (2.71%) | $166.48 | $159.70 | 428,836 | $5.07 B |
| 10/18/2024 | $165.32 | $159.84 (-3.31%) | $166.57 | $159.04 | 643,200 | $4.94 B |
| 10/17/2024 | $167.00 | $165.40 (-0.96%) | $170.50 | $164.95 | 304,055 | $5.11 B |
| 10/16/2024 | $158.12 | $166.23 (5.13%) | $166.85 | $157.89 | 404,957 | $5.14 B |
| 10/15/2024 | $158.34 | $156.11 (-1.41%) | $159.90 | $151.47 | 282,724 | $4.83 B |
| 10/14/2024 | $157.97 | $159.67 (1.08%) | $160.57 | $156.64 | 248,100 | $4.94 B |
| 10/11/2024 | $154.11 | $157.10 (1.94%) | $157.37 | $154.11 | 159,424 | $4.86 B |
| 10/10/2024 | $151.50 | $155.35 (2.54%) | $155.62 | $148.61 | 292,400 | $4.80 B |
| 10/09/2024 | $150.75 | $154.09 (2.22%) | $154.38 | $149.39 | 225,146 | $4.76 B |
| 10/08/2024 | $148.52 | $151.14 (1.76%) | $152.37 | $148.29 | 267,777 | $4.67 B |
| 10/07/2024 | $146.62 | $147.54 (0.63%) | $150.00 | $145.76 | 149,900 | $4.56 B |
| 10/04/2024 | $148.52 | $148.05 (-0.32%) | $148.78 | $143.62 | 147,731 | $4.58 B |
| 10/03/2024 | $145.19 | $144.87 (-0.22%) | $147.37 | $142.35 | 137,714 | $4.48 B |
| 10/02/2024 | $141.48 | $146.08 (3.25%) | $146.82 | $140.05 | 155,349 | $4.52 B |
| 10/01/2024 | $143.87 | $142.94 (-0.65%) | $144.60 | $141.49 | 179,130 | $4.42 B |
| 09/30/2024 | $143.25 | $145.02 (1.24%) | $145.64 | $140.25 | 224,642 | $4.48 B |
| 09/27/2024 | $146.41 | $143.26 (-2.15%) | $147.93 | $142.56 | 223,920 | $4.43 B |
| 09/26/2024 | $149.27 | $145.84 (-2.3%) | $149.67 | $145.67 | 372,299 | $4.51 B |
| 09/25/2024 | $145.63 | $145.94 (0.21%) | $147.90 | $145.05 | 245,263 | $4.51 B |
| 09/24/2024 | $148.29 | $145.67 (-1.77%) | $149.42 | $144.32 | 296,147 | $4.50 B |
| 09/23/2024 | $149.25 | $148.90 (-0.23%) | $151.50 | $145.13 | 317,700 | $4.60 B |
| 09/20/2024 | $148.77 | $148.16 (-0.41%) | $152.00 | $147.07 | 864,800 | $4.58 B |
| 09/19/2024 | $138.99 | $147.62 (6.21%) | $148.03 | $136.00 | 623,795 | $4.56 B |
| 09/18/2024 | $131.00 | $134.94 (3.01%) | $139.28 | $131.00 | 433,200 | $4.17 B |
| 09/17/2024 | $129.90 | $130.35 (0.35%) | $132.01 | $127.47 | 213,000 | $4.03 B |
| 09/16/2024 | $127.09 | $128.81 (1.35%) | $129.58 | $125.86 | 188,559 | $3.98 B |
| 09/13/2024 | $125.48 | $127.10 (1.29%) | $128.00 | $123.94 | 232,600 | $3.93 B |
| 09/12/2024 | $117.79 | $123.17 (4.57%) | $123.49 | $116.87 | 316,563 | $3.81 B |
| 09/11/2024 | $111.56 | $117.13 (4.99%) | $118.27 | $111.44 | 246,023 | $3.62 B |
| 09/10/2024 | $110.42 | $111.29 (0.79%) | $111.85 | $108.80 | 243,115 | $3.44 B |
| 09/09/2024 | $109.99 | $109.95 (-0.04%) | $111.75 | $107.89 | 216,101 | $3.40 B |
| 09/06/2024 | $109.68 | $109.12 (-0.51%) | $111.75 | $108.09 | 326,463 | $3.37 B |
| 09/05/2024 | $108.97 | $109.27 (0.28%) | $110.00 | $106.30 | 187,508 | $3.38 B |
| 09/04/2024 | $106.07 | $109.44 (3.18%) | $109.66 | $105.26 | 288,100 | $3.38 B |
| 09/03/2024 | $117.80 | $107.06 (-9.12%) | $118.63 | $106.81 | 407,200 | $3.31 B |
| 08/30/2024 | $120.42 | $119.53 (-0.74%) | $121.21 | $117.36 | 277,210 | $3.70 B |
| 08/29/2024 | $117.41 | $119.00 (1.35%) | $122.00 | $116.46 | 159,550 | $3.68 B |
| 08/28/2024 | $116.91 | $116.52 (-0.33%) | $118.73 | $115.45 | 178,937 | $3.60 B |
| 08/27/2024 | $117.78 | $117.41 (-0.31%) | $118.28 | $116.31 | 172,765 | $3.63 B |
| 08/26/2024 | $119.64 | $118.57 (-0.89%) | $119.76 | $116.98 | 154,457 | $3.67 B |
| 08/23/2024 | $114.62 | $118.10 (3.04%) | $119.03 | $114.12 | 220,449 | $3.65 B |