Sterling Infrastructure, Inc.
495.15USD
-7.0500 (-1.40%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 502.20 | 722,900 |
| Fr 09/04/26 | 486.49 | 569,600 |
| Th 09/03/26 | 460.03 | 502,100 |
| We 09/02/26 | 457.60 | 471,900 |
| Tu 09/01/26 | 456.10 | 767,495 |
| Mo 08/31/26 | 470.07 | 418,253 |
| Fr 08/28/26 | 470.52 | 473,648 |
| Th 08/27/26 | 506.37 | 494,649 |
| We 08/26/26 | 497.41 | 434,545 |
| Tu 08/25/26 | 486.39 | 524,463 |
| Mo 08/24/26 | 496.66 | 673,882 |
| Fr 08/21/26 | 516.81 | 419,500 |
| Th 08/20/26 | 520.53 | 488,400 |
| We 08/19/26 | 534.40 | 711,500 |
| Tu 08/18/26 | 554.76 | 654,800 |
| Mo 08/17/26 | 603.89 | 673,600 |
| Fr 08/14/26 | 576.48 | 504,200 |
| Th 08/13/26 | 553.16 | 530,200 |
| We 08/12/26 | 548.95 | 563,500 |
| Tu 08/11/26 | 532.76 | 292,400 |
| Mo 08/10/26 | 528.51 | 487,000 |
| Fr 08/07/26 | 547.06 | 502,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 536.08 | 604,400 |
| We 08/05/26 | 536.03 | 1,100,400 |
| Tu 08/04/26 | 541.62 | 2,117,200 |
| Mo 08/03/26 | 611.47 | 1,238,700 |
| Fr 07/31/26 | 596.77 | 827,400 |
| Th 07/30/26 | 580.73 | 1,027,100 |
| We 07/29/26 | 494.24 | 989,400 |
| Tu 07/28/26 | 538.09 | 2,761,600 |
| Mo 07/27/26 | 634.63 | 526,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 674.39 | 658,900 |
| Mo 07/06/26 | 717.11 | 494,100 |
| Th 07/02/26 | 700.75 | 990,500 |
| We 07/01/26 | 776.55 | 654,500 |
| Tu 06/30/26 | 839.36 | 640,900 |
| Mo 06/29/26 | 813.77 | 755,500 |
| Fr 06/26/26 | 804.76 | 5,142,300 |
| Th 06/25/26 | 881.92 | 662,900 |
| We 06/24/26 | 867.23 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 957.03 | 1,047,500 |
| Tu 06/02/26 | 875.52 | 564,400 |
| Mo 06/01/26 | 845.39 | 505,500 |
| Fr 05/29/26 | 860.84 | 1,016,600 |
| Th 05/28/26 | 842.96 | 1,075,500 |
| We 05/27/26 | 782.12 | 389,300 |
| Tu 05/26/26 | 783.53 | 562,300 |
| Fr 05/22/26 | 732.94 | 547,900 |
| Th 05/21/26 | 733.77 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 532.67 | 449,600 |
| Th 04/30/26 | 515.62 | 508,700 |
| We 04/29/26 | 469.75 | 285,300 |
| Tu 04/28/26 | 471.85 | 429,300 |
| Mo 04/27/26 | 505.45 | 336,600 |
| Fr 04/24/26 | 497.18 | 370,100 |
| Th 04/23/26 | 495.67 | 446,900 |
| We 04/22/26 | 487.87 | 430,700 |
| Tu 04/21/26 | 472.84 | 343,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 407.27 | 740,500 |
| Mo 03/30/26 | 382.55 | 748,000 |
| Fr 03/27/26 | 420.24 | 305,900 |
| Th 03/26/26 | 415.93 | 313,700 |
| We 03/25/26 | 452.92 | 443,400 |
| Tu 03/24/26 | 446.16 | 319,500 |
| Mo 03/23/26 | 422.55 | 376,400 |
| Fr 03/20/26 | 401.61 | 783,900 |
| Th 03/19/26 | 431.78 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 428.13 | 642,900 |
| Th 02/26/26 | 433.34 | 909,100 |
| We 02/25/26 | 455.25 | 917,100 |
| Tu 02/24/26 | 459.72 | 552,100 |
| Mo 02/23/26 | 434.64 | 524,700 |
| Fr 02/20/26 | 435.50 | 664,000 |
| Th 02/19/26 | 415.13 | 558,900 |
| We 02/18/26 | 410.63 | 523,300 |
| Tu 02/17/26 | 421.20 | 472,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 372.25 | 317,700 |
| Mo 01/26/26 | 361.21 | 308,300 |
| Fr 01/23/26 | 351.39 | 398,100 |
| Th 01/22/26 | 364.25 | 459,400 |
| We 01/21/26 | 362.53 | 443,700 |
| Tu 01/20/26 | 349.59 | 601,900 |
| Fr 01/16/26 | 350.96 | 648,100 |
| Th 01/15/26 | 336.31 | 453,000 |
| We 01/14/26 | 319.27 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 315.87 | 378,100 |
| Mo 12/22/25 | 313.04 | 392,000 |
| Fr 12/19/25 | 308.58 | 1,245,200 |
| Th 12/18/25 | 302.30 | 561,000 |
| We 12/17/25 | 283.57 | 1,010,400 |
| Tu 12/16/25 | 319.13 | 651,000 |
| Mo 12/15/25 | 319.12 | 485,300 |
| Fr 12/12/25 | 315.15 | 704,600 |
| Th 12/11/25 | 340.51 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 314.56 | 884,500 |
| We 11/19/25 | 334.17 | 418,400 |
| Tu 11/18/25 | 333.88 | 601,500 |
| Mo 11/17/25 | 332.82 | 511,200 |
| Fr 11/14/25 | 338.66 | 1,405,800 |
| Th 11/13/25 | 326.60 | 1,460,300 |
| We 11/12/25 | 380.70 | 5,589,400 |
| Tu 11/11/25 | 381.22 | 326,300 |
| Mo 11/10/25 | 384.45 | 479,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 364.32 | 375,800 |
| Mo 10/20/25 | 369.01 | 323,000 |
| Fr 10/17/25 | 355.58 | 407,200 |
| Th 10/16/25 | 361.02 | 371,200 |
| We 10/15/25 | 365.39 | 504,100 |
| Tu 10/14/25 | 361.44 | 230,200 |
| Mo 10/13/25 | 355.27 | 532,300 |
| Fr 10/10/25 | 336.63 | 425,100 |
| Th 10/09/25 | 355.53 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 360.25 | 2,093,600 |
| Th 09/18/25 | 348.58 | 677,700 |
| We 09/17/25 | 320.94 | 357,000 |
| Tu 09/16/25 | 319.38 | 387,600 |
| Mo 09/15/25 | 322.90 | 491,000 |
| Fr 09/12/25 | 313.56 | 389,000 |
| Th 09/11/25 | 316.16 | 569,800 |
| We 09/10/25 | 301.13 | 529,400 |
| Tu 09/09/25 | 286.69 | 264,000 |
| Fr 07/24/26 | 660.94 | 436,500 |
| Th 07/23/26 | 717.34 | 486,200 |
| We 07/22/26 | 719.34 | 485,000 |
| Tu 07/21/26 | 694.40 | 523,800 |
| Mo 07/20/26 | 650.22 | 566,100 |
| Fr 07/17/26 | 638.56 | 1,205,900 |
| Th 07/16/26 | 641.35 | 568,700 |
| We 07/15/26 | 668.82 | 716,300 |
| Tu 07/14/26 | 679.62 | 895,100 |
| Mo 07/13/26 | 660.04 | 405,600 |
| Fr 07/10/26 | 682.29 | 408,400 |
| Th 07/09/26 | 707.17 | 738,100 |
| We 07/08/26 | 660.72 | 691,400 |
| 642,700 |
| Tu 06/23/26 | 892.25 | 686,900 |
| Mo 06/22/26 | 932.75 | 651,900 |
| Th 06/18/26 | 861.88 | 1,102,000 |
| We 06/17/26 | 838.21 | 777,900 |
| Tu 06/16/26 | 857.76 | 488,800 |
| Mo 06/15/26 | 866.67 | 546,200 |
| Fr 06/12/26 | 858.99 | 476,700 |
| Th 06/11/26 | 838.55 | 551,700 |
| We 06/10/26 | 770.25 | 764,200 |
| Tu 06/09/26 | 842.01 | 689,600 |
| Mo 06/08/26 | 891.86 | 650,100 |
| Fr 06/05/26 | 882.43 | 808,700 |
| Th 06/04/26 | 993.74 | 818,100 |
| 496,300 |
| We 05/20/26 | 752.00 | 560,200 |
| Tu 05/19/26 | 728.29 | 822,200 |
| Mo 05/18/26 | 770.76 | 732,900 |
| Fr 05/15/26 | 848.84 | 472,700 |
| Th 05/14/26 | 889.03 | 549,500 |
| We 05/13/26 | 854.28 | 583,200 |
| Tu 05/12/26 | 851.35 | 716,600 |
| Mo 05/11/26 | 868.18 | 598,900 |
| Fr 05/08/26 | 844.80 | 719,500 |
| Th 05/07/26 | 811.41 | 1,053,200 |
| We 05/06/26 | 886.22 | 1,348,100 |
| Tu 05/05/26 | 806.00 | 2,429,100 |
| Mo 05/04/26 | 529.49 | 738,500 |
| Mo 04/20/26 | 472.90 | 255,900 |
| Fr 04/17/26 | 463.65 | 594,200 |
| Th 04/16/26 | 441.10 | 405,700 |
| We 04/15/26 | 456.08 | 417,100 |
| Tu 04/14/26 | 464.54 | 552,900 |
| Mo 04/13/26 | 459.02 | 388,500 |
| Fr 04/10/26 | 446.36 | 338,800 |
| Th 04/09/26 | 435.65 | 504,300 |
| We 04/08/26 | 423.35 | 549,400 |
| Tu 04/07/26 | 382.22 | 801,400 |
| Mo 04/06/26 | 393.71 | 457,100 |
| Th 04/02/26 | 416.34 | 350,100 |
| We 04/01/26 | 421.29 | 428,600 |
| 414,600 |
| We 03/18/26 | 421.23 | 386,600 |
| Tu 03/17/26 | 425.51 | 429,800 |
| Mo 03/16/26 | 417.76 | 300,700 |
| Fr 03/13/26 | 398.12 | 357,900 |
| Th 03/12/26 | 404.59 | 464,100 |
| We 03/11/26 | 420.60 | 392,100 |
| Tu 03/10/26 | 411.53 | 490,700 |
| Mo 03/09/26 | 411.38 | 619,300 |
| Fr 03/06/26 | 395.11 | 751,400 |
| Th 03/05/26 | 398.87 | 549,100 |
| We 03/04/26 | 420.22 | 458,900 |
| Tu 03/03/26 | 415.51 | 486,100 |
| Mo 03/02/26 | 432.87 | 558,100 |
| Fr 02/13/26 | 437.77 | 525,600 |
| Th 02/12/26 | 431.43 | 876,100 |
| We 02/11/26 | 433.91 | 633,100 |
| Tu 02/10/26 | 415.19 | 456,500 |
| Mo 02/09/26 | 418.61 | 641,900 |
| Fr 02/06/26 | 401.29 | 631,600 |
| Th 02/05/26 | 365.07 | 446,600 |
| We 02/04/26 | 360.16 | 547,800 |
| Tu 02/03/26 | 386.78 | 315,700 |
| Mo 02/02/26 | 367.95 | 291,000 |
| Fr 01/30/26 | 357.91 | 476,700 |
| Th 01/29/26 | 379.23 | 327,900 |
| We 01/28/26 | 373.52 | 300,400 |
| 321,200 |
| Tu 01/13/26 | 321.60 | 388,800 |
| Mo 01/12/26 | 307.58 | 621,900 |
| Fr 01/09/26 | 308.13 | 521,800 |
| Th 01/08/26 | 297.62 | 529,700 |
| We 01/07/26 | 312.24 | 398,800 |
| Tu 01/06/26 | 317.41 | 456,900 |
| Mo 01/05/26 | 327.11 | 539,300 |
| Fr 01/02/26 | 319.16 | 414,600 |
| We 12/31/25 | 306.23 | 405,500 |
| Tu 12/30/25 | 307.68 | 294,200 |
| Mo 12/29/25 | 310.79 | 460,900 |
| Fr 12/26/25 | 316.55 | 544,000 |
| We 12/24/25 | 314.00 | 375,400 |
| 526,700 |
| We 12/10/25 | 331.61 | 525,200 |
| Tu 12/09/25 | 324.10 | 347,600 |
| Mo 12/08/25 | 324.62 | 417,500 |
| Fr 12/05/25 | 325.10 | 1,331,500 |
| Th 12/04/25 | 332.29 | 568,200 |
| We 12/03/25 | 323.46 | 1,177,700 |
| Tu 12/02/25 | 327.78 | 590,700 |
| Mo 12/01/25 | 320.51 | 565,500 |
| Fr 11/28/25 | 344.31 | 155,500 |
| We 11/26/25 | 339.75 | 336,300 |
| Tu 11/25/25 | 332.96 | 599,000 |
| Mo 11/24/25 | 342.44 | 531,500 |
| Fr 11/21/25 | 315.10 | 1,005,900 |
| Fr 11/07/25 | 377.84 | 780,600 |
| Th 11/06/25 | 388.68 | 523,700 |
| We 11/05/25 | 411.07 | 610,700 |
| Tu 11/04/25 | 382.57 | 870,600 |
| Mo 11/03/25 | 392.77 | 849,400 |
| Fr 10/31/25 | 377.90 | 521,600 |
| Th 10/30/25 | 379.03 | 633,100 |
| We 10/29/25 | 403.35 | 617,200 |
| Tu 10/28/25 | 379.89 | 378,200 |
| Mo 10/27/25 | 376.74 | 505,600 |
| Fr 10/24/25 | 379.08 | 539,400 |
| Th 10/23/25 | 353.80 | 379,900 |
| We 10/22/25 | 332.75 | 773,200 |
| 394,500 |
| We 10/08/25 | 366.99 | 423,600 |
| Tu 10/07/25 | 348.57 | 499,600 |
| Mo 10/06/25 | 352.78 | 347,900 |
| Fr 10/03/25 | 349.30 | 439,100 |
| Th 10/02/25 | 351.66 | 741,000 |
| We 10/01/25 | 337.93 | 353,400 |
| Tu 09/30/25 | 339.68 | 398,200 |
| Mo 09/29/25 | 341.10 | 506,900 |
| Fr 09/26/25 | 342.11 | 404,900 |
| Th 09/25/25 | 338.44 | 779,400 |
| We 09/24/25 | 344.05 | 773,800 |
| Tu 09/23/25 | 371.84 | 633,900 |
| Mo 09/22/25 | 367.39 | 493,500 |
| Mo 09/08/25 | 286.71 | 332,800 |