5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
+26.30%
3 MONTH PERFORMANCE
+69.72%
6 MONTH PERFORMANCE
-6.16%
YEAR-TO-DATE PERFORMANCE
+9.47%
1 YEAR PERFORMANCE
+45.81%
Sterling Infrastructure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $179.77 | $184.40 (2.58%) | $185.76 | $179.46 | 330.49 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 |
| 04/14/2025 | $139.44 | $135.23 (-3.02%) | $140.89 | $133.10 | 557.10 K | $4.15 B |
| 04/11/2025 | $131.03 | $137.09 (4.62%) | $137.55 | $128.77 | 562.10 K | $4.21 B |
| 04/10/2025 | $128.87 | $132.41 (2.75%) | $133.43 | $126.43 | 920.80 K | $4.06 B |
| 04/09/2025 | $111.44 | $134.53 (20.72%) | $139.15 | $111.44 | 1.86 M | $4.13 B |
| 04/08/2025 | $115.89 | $113.83 (-1.78%) | $117.69 | $109.78 | 1.68 M | $3.49 B |
| 04/07/2025 | $100.07 | $109.10 (9.02%) | $114.38 | $98.36 | 1.71 M | $3.35 B |
| 04/04/2025 | $103.69 | $104.96 (1.22%) | $105.41 | $96.34 | 1.14 M | $3.22 B |
| 04/03/2025 | $112.80 | $109.96 (-2.52%) | $112.95 | $109.17 | 698.69 K | $3.38 B |
| 04/02/2025 | $112.90 | $118.46 (4.92%) | $119.50 | $112.16 | 672.93 K | $3.64 B |
| 04/01/2025 | $113.32 | $115.64 (2.05%) | $116.53 | $112.66 | 657.70 K | $3.55 B |
| 03/31/2025 | $112.41 | $113.21 (0.71%) | $114.50 | $108.32 | 884.94 K | $3.48 B |
| 03/28/2025 | $116.72 | $116.15 (-0.49%) | $117.83 | $114.40 | 594.92 K | $3.57 B |
| 03/27/2025 | $125.13 | $117.00 (-6.5%) | $125.13 | $116.45 | 642.61 K | $3.59 B |
| 03/26/2025 | $130.80 | $125.56 (-4.01%) | $131.50 | $124.51 | 364.61 K | $3.85 B |
| 03/25/2025 | $134.00 | $131.29 (-2.02%) | $134.93 | $129.74 | 538.35 K | $4.03 B |
| 03/24/2025 | $129.80 | $133.95 (3.2%) | $134.29 | $129.58 | 400.83 K | $4.11 B |
| 03/21/2025 | $123.66 | $126.63 (2.4%) | $127.39 | $122.86 | 837.86 K | $3.89 B |
| 03/20/2025 | $123.85 | $125.93 (1.68%) | $129.58 | $123.85 | 389.71 K | $3.87 B |
| 03/19/2025 | $118.36 | $126.69 (7.04%) | $128.19 | $118.26 | 556.32 K | $3.89 B |
| 03/18/2025 | $119.83 | $118.04 (-1.49%) | $120.47 | $117.61 | 299.90 K | $3.62 B |
| 03/17/2025 | $115.94 | $120.49 (3.92%) | $121.92 | $115.75 | 537.43 K | $3.70 B |
| 03/14/2025 | $120.18 | $121.37 (0.99%) | $123.20 | $118.89 | 446.48 K | $3.73 B |
| 03/13/2025 | $116.00 | $117.81 (1.56%) | $118.00 | $112.33 | 502.34 K | $3.62 B |
| 03/12/2025 | $119.59 | $116.44 (-2.63%) | $121.73 | $115.37 | 660.86 K | $3.57 B |
| 03/11/2025 | $110.85 | $115.74 (4.41%) | $118.54 | $110.29 | 755.20 K | $3.55 B |
| 03/10/2025 | $113.41 | $111.08 (-2.05%) | $114.78 | $108.89 | 1.06 M | $3.41 B |
| 03/07/2025 | $119.62 | $118.00 (-1.35%) | $122.11 | $112.92 | 643.90 K | $3.62 B |
| 03/06/2025 | $123.38 | $120.72 (-2.16%) | $125.61 | $118.03 | 713.26 K | $3.71 B |
| 03/05/2025 | $125.73 | $128.66 (2.33%) | $129.13 | $123.38 | 670.95 K | $3.95 B |
| 03/04/2025 | $117.58 | $122.28 (4%) | $126.56 | $116.64 | 803.79 K | $3.75 B |
| 03/03/2025 | $129.14 | $121.57 (-5.86%) | $130.00 | $119.84 | 851.40 K | $3.73 B |
| 02/28/2025 | $123.67 | $127.21 (2.86%) | $127.80 | $121.50 | 878.80 K | $3.90 B |
| 02/27/2025 | $129.42 | $123.15 (-4.84%) | $130.94 | $123.01 | 1.15 M | $3.78 B |
| 02/26/2025 | $123.07 | $122.16 (-0.74%) | $126.16 | $117.75 | 1.94 M | $3.75 B |
| 02/25/2025 | $108.37 | $115.94 (6.99%) | $117.74 | $105.28 | 1.70 M | $3.56 B |
| 02/24/2025 | $116.95 | $108.65 (-7.1%) | $119.96 | $108.06 | 1.33 M | $3.34 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.
