Sterling Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	781.74	804.75	776.00	786.31	-	0.54%	213,125
May 27, 2026	795.63	800.18	760.00	782.12	782.12	-0.18%	388,393
May 26, 2026	755.00	788.73	749.56	783.53	783.53	6.90%	561,562
May 22, 2026	741.11	749.45	714.78	732.94	732.94	-0.11%	516,738
May 21, 2026	749.97	763.28	732.89	733.77	733.77	-2.42%	494,490
May 20, 2026	744.57	756.96	725.00	752.00	752.00	3.26%	555,886
May 19, 2026	746.47	757.70	702.51	728.29	728.29	-5.51%	821,122
May 18, 2026	857.69	857.69	754.73	770.76	770.76	-9.20%	729,314
May 15, 2026	859.59	859.59	831.00	848.84	848.84	-4.52%	472,961
May 14, 2026	859.00	893.13	845.14	889.03	889.03	4.07%	549,897
May 13, 2026	861.77	871.87	831.90	854.28	854.28	0.34%	583,628
May 12, 2026	834.40	857.41	806.07	851.35	851.35	-1.94%	716,606
May 11, 2026	851.00	875.00	842.19	868.18	868.18	2.77%	598,949
May 8, 2026	854.38	856.41	820.00	844.80	844.80	4.12%	719,905
May 7, 2026	871.00	880.00	808.00	811.41	811.41	-8.44%	1,053,642
May 6, 2026	814.77	888.95	812.00	886.22	886.22	9.95%	1,348,113
May 5, 2026	727.45	807.30	704.10	806.00	806.00	52.22%	2,429,088
May 4, 2026	537.85	548.00	527.72	529.49	529.49	-0.60%	738,518
May 1, 2026	521.11	537.67	508.16	532.67	532.67	3.31%	449,608
Apr 30, 2026	484.86	521.29	484.00	515.62	515.62	9.76%	508,970
Apr 29, 2026	471.99	484.50	467.57	469.75	469.75	-0.45%	285,711
Apr 28, 2026	494.25	498.25	465.35	471.85	471.85	-6.65%	429,495
Apr 27, 2026	501.48	508.79	485.01	505.45	505.45	1.66%	336,768
Apr 24, 2026	500.00	512.36	490.50	497.18	497.18	0.30%	370,395
Apr 23, 2026	495.00	504.05	484.71	495.67	495.67	1.60%	447,264
Apr 22, 2026	483.48	490.00	472.28	487.87	487.87	3.18%	430,651
Apr 21, 2026	477.41	484.34	463.13	472.84	472.84	-0.01%	343,254
Apr 20, 2026	465.00	475.42	459.37	472.90	472.90	2.00%	256,300
Apr 17, 2026	451.71	466.13	445.00	463.65	463.65	5.11%	594,247
Apr 16, 2026	458.36	463.75	440.00	441.10	441.10	-3.28%	406,062
Apr 15, 2026	458.42	465.14	449.00	456.08	456.08	-1.82%	417,290
Apr 14, 2026	465.91	472.61	457.02	464.54	464.54	1.20%	552,912
Apr 13, 2026	441.22	461.43	440.00	459.02	459.02	2.84%	388,690
Apr 10, 2026	437.10	455.00	430.01	446.36	446.36	2.46%	338,799
Apr 9, 2026	423.35	450.34	423.35	435.65	435.65	2.91%	504,486
Apr 8, 2026	413.58	425.00	409.52	423.35	423.35	10.76%	549,668
Apr 7, 2026	388.74	388.95	362.59	382.22	382.22	-2.92%	801,385
Apr 6, 2026	416.13	419.26	392.05	393.71	393.71	-5.44%	457,066
Apr 2, 2026	402.44	432.24	402.00	416.34	416.34	-1.17%	350,243
Apr 1, 2026	418.75	434.11	418.00	421.29	421.29	3.44%	428,637
Mar 31, 2026	395.01	411.51	385.00	407.27	407.27	6.46%	740,457
Mar 30, 2026	421.94	425.00	375.08	382.55	382.55	-8.97%	747,986
Mar 27, 2026	415.93	427.76	415.82	420.24	420.24	1.04%	306,052
Mar 26, 2026	440.48	444.95	410.72	415.93	415.93	-8.17%	313,663
Mar 25, 2026	454.13	460.64	448.00	452.92	452.92	1.52%	443,431
Mar 24, 2026	419.17	446.89	418.76	446.16	446.16	5.59%	319,690
Mar 23, 2026	413.00	435.00	412.94	422.55	422.55	5.21%	376,362
Mar 20, 2026	431.97	433.50	395.52	401.61	401.61	-6.99%	783,926
Mar 19, 2026	410.10	440.78	408.12	431.78	431.78	2.50%	414,584
Mar 18, 2026	429.69	436.00	418.19	421.23	421.23	-1.01%	386,853