-
5 DAY PERFORMANCE
+1.86% -
1 MONTH PERFORMANCE
+35.19% -
3 MONTH PERFORMANCE
+29.92% -
6 MONTH PERFORMANCE
+37.35% -
YEAR-TO-DATE PERFORMANCE
+68.00% -
1 YEAR PERFORMANCE
+99.46%
Sterling Infrastructure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $148.52 | $148.05 (-0.32%) | $148.78 | $143.62 | 137,985 | $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 |
| 08/22/2024 | $114.68 | $113.68 (-0.87%) | $115.48 | $112.30 | 137,624 | $3.51 B |
| 08/21/2024 | $111.40 | $114.82 (3.07%) | $114.96 | $110.95 | 186,962 | $3.55 B |
| 08/20/2024 | $113.00 | $111.31 (-1.5%) | $114.57 | $109.15 | 237,173 | $3.44 B |
| 08/19/2024 | $112.00 | $113.62 (1.45%) | $113.92 | $109.92 | 209,934 | $3.51 B |
| 08/16/2024 | $114.52 | $111.93 (-2.26%) | $115.05 | $110.82 | 227,813 | $3.46 B |
| 08/15/2024 | $113.10 | $114.67 (1.39%) | $116.45 | $113.07 | 335,500 | $3.54 B |
| 08/14/2024 | $109.96 | $110.59 (0.57%) | $110.80 | $107.16 | 244,925 | $3.42 B |
| 08/13/2024 | $106.71 | $108.60 (1.77%) | $109.56 | $104.71 | 286,014 | $3.36 B |
| 08/12/2024 | $104.46 | $105.60 (1.09%) | $105.79 | $102.71 | 268,900 | $3.26 B |
| 08/09/2024 | $108.39 | $104.56 (-3.53%) | $109.83 | $104.25 | 293,213 | $3.23 B |
| 08/08/2024 | $106.93 | $107.91 (0.92%) | $108.38 | $104.35 | 310,000 | $3.34 B |
| 08/07/2024 | $109.46 | $103.96 (-5.02%) | $110.00 | $101.83 | 465,865 | $3.21 B |
| 08/06/2024 | $111.18 | $106.15 (-4.52%) | $113.96 | $103.01 | 756,010 | $3.28 B |
| 08/05/2024 | $94.83 | $102.56 (8.15%) | $104.81 | $93.50 | 819,807 | $3.17 B |
| 08/02/2024 | $105.00 | $104.90 (-0.1%) | $106.76 | $101.21 | 671,154 | $3.24 B |
| 08/01/2024 | $116.49 | $109.98 (-5.59%) | $118.51 | $107.34 | 606,400 | $3.41 B |
| 07/31/2024 | $113.97 | $116.36 (2.1%) | $119.35 | $112.91 | 298,106 | $3.60 B |
| 07/30/2024 | $114.62 | $110.10 (-3.94%) | $116.50 | $109.42 | 281,100 | $3.41 B |
| 07/29/2024 | $116.68 | $113.39 (-2.82%) | $118.88 | $112.53 | 204,100 | $3.51 B |
| 07/26/2024 | $114.19 | $115.28 (0.95%) | $116.28 | $113.40 | 196,649 | $3.57 B |
| 07/25/2024 | $113.26 | $110.06 (-2.83%) | $115.63 | $108.55 | 475,816 | $3.41 B |
| 07/24/2024 | $124.26 | $113.09 (-8.99%) | $125.14 | $112.63 | 414,400 | $3.50 B |
| 07/23/2024 | $121.77 | $124.48 (2.23%) | $125.40 | $119.47 | 240,900 | $3.86 B |
| 07/22/2024 | $117.26 | $121.86 (3.92%) | $122.57 | $116.77 | 288,415 | $3.77 B |
| 07/19/2024 | $116.65 | $116.02 (-0.54%) | $117.75 | $114.78 | 727,543 | $3.59 B |
| 07/18/2024 | $112.52 | $116.39 (3.44%) | $118.73 | $112.52 | 473,543 | $3.61 B |
| 07/17/2024 | $127.53 | $111.30 (-12.73%) | $128.55 | $111.20 | 651,986 | $3.45 B |
| 07/16/2024 | $129.25 | $129.46 (0.16%) | $130.57 | $125.00 | 410,465 | $4.01 B |
| 07/15/2024 | $124.71 | $129.27 (3.66%) | $130.89 | $124.15 | 416,553 | $4.00 B |
| 07/12/2024 | $119.46 | $122.39 (2.45%) | $123.82 | $118.38 | 356,514 | $3.79 B |
| 07/11/2024 | $116.92 | $117.21 (0.25%) | $118.78 | $114.78 | 320,251 | $3.63 B |
| 07/10/2024 | $112.20 | $113.75 (1.38%) | $114.33 | $111.25 | 216,044 | $3.52 B |
| 07/09/2024 | $113.07 | $111.08 (-1.76%) | $113.86 | $111.06 | 191,694 | $3.44 B |
| 07/08/2024 | $115.00 | $113.03 (-1.71%) | $116.85 | $112.87 | 200,706 | $3.50 B |
| 07/05/2024 | $116.39 | $113.70 (-2.31%) | $116.56 | $112.64 | 150,374 | $3.52 B |