5 DAY PERFORMANCE
-2.89%
1 MONTH PERFORMANCE
-10.02%
3 MONTH PERFORMANCE
+1.60%
6 MONTH PERFORMANCE
+32.54%
YEAR-TO-DATE PERFORMANCE
-3.70%
1 YEAR PERFORMANCE
+106.91%
Sterling Infrastructure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2025 | $159.77 | $162.22 (1.53%) | $163.20 | $158.01 | 291,085 | $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 |
| 12/11/2024 | $186.95 | $188.44 (0.8%) | $190.92 | $183.96 | 254,610 | $5.79 B |
| 12/10/2024 | $185.31 | $182.78 (-1.37%) | $189.85 | $182.45 | 294,515 | $5.62 B |
| 12/09/2024 | $196.14 | $183.57 (-6.41%) | $197.05 | $181.39 | 528,796 | $5.64 B |
| 12/06/2024 | $195.05 | $195.74 (0.35%) | $196.15 | $192.00 | 247,000 | $6.02 B |
| 12/05/2024 | $197.50 | $194.66 (-1.44%) | $201.33 | $191.58 | 386,713 | $5.98 B |
| 12/04/2024 | $196.83 | $198.82 (1.01%) | $200.08 | $195.22 | 290,888 | $6.11 B |
| 12/03/2024 | $193.50 | $195.54 (1.05%) | $197.92 | $193.40 | 309,148 | $6.01 B |
| 12/02/2024 | $195.61 | $194.28 (-0.68%) | $200.91 | $193.47 | 423,408 | $5.97 B |
| 11/29/2024 | $196.75 | $194.45 (-1.17%) | $200.25 | $194.35 | 319,842 | $5.98 B |
| 11/27/2024 | $198.03 | $195.41 (-1.32%) | $201.99 | $191.65 | 632,100 | $6.01 B |
| 11/26/2024 | $194.50 | $199.03 (2.33%) | $203.49 | $191.26 | 759,800 | $6.12 B |
| 11/25/2024 | $199.04 | $196.33 (-1.36%) | $200.00 | $194.63 | 480,284 | $6.03 B |
| 11/22/2024 | $198.62 | $196.51 (-1.06%) | $199.56 | $194.30 | 285,784 | $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 |