Sterling Infrastructure I...

104.91
-5.05 (-4.59%)
At close: Apr 04, 2025, 3:59 PM
104.85
-0.06%
After-hours: Apr 04, 2025, 05:37 PM EDT

Sterling Infrastructure Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 112.80 112.95 109.17 109.96 -8.50 -7.18% 698,244
Apr 2, 2025 112.90 119.50 112.16 118.46 2.82 2.44% 672,929
Apr 1, 2025 113.32 116.53 112.66 115.64 2.43 2.15% 657,704
Mar 31, 2025 112.41 114.50 108.32 113.21 -2.94 -2.53% 884,938
Mar 28, 2025 116.72 117.83 114.40 116.15 -0.85 -0.73% 594,920
Mar 27, 2025 125.13 125.13 116.45 117.00 -8.56 -6.82% 642,605
Mar 26, 2025 130.80 131.50 124.51 125.56 -5.73 -4.36% 364,613
Mar 25, 2025 134.00 134.93 129.74 131.29 -2.66 -1.99% 538,350
Mar 24, 2025 129.80 134.29 129.58 133.95 7.32 5.78% 400,832
Mar 21, 2025 123.66 127.39 122.86 126.63 0.70 0.56% 837,863
Mar 20, 2025 123.85 129.58 123.85 125.93 -0.76 -0.60% 389,705
Mar 19, 2025 118.36 128.19 118.26 126.69 8.65 7.33% 556,323
Mar 18, 2025 119.83 120.47 117.61 118.04 -2.45 -2.03% 299,900
Mar 17, 2025 115.94 121.92 115.75 120.49 -0.88 -0.73% 537,428
Mar 14, 2025 120.18 123.20 118.89 121.37 3.56 3.02% 446,475
Mar 13, 2025 116.00 118.00 112.33 117.81 1.37 1.18% 502,344
Mar 12, 2025 119.59 121.73 115.37 116.44 0.70 0.60% 660,864
Mar 11, 2025 110.85 118.54 110.29 115.74 4.66 4.20% 755,200
Mar 10, 2025 113.41 114.78 108.89 111.08 -6.92 -5.86% 1,061,637
Mar 7, 2025 119.62 122.11 112.92 118.00 -2.72 -2.25% 643,900
Mar 6, 2025 123.38 125.61 118.03 120.72 -7.94 -6.17% 713,255
Mar 5, 2025 125.73 129.13 123.38 128.66 6.38 5.22% 670,945
Mar 4, 2025 117.58 126.56 116.64 122.28 0.71 0.58% 803,793
Mar 3, 2025 129.14 130.00 119.84 121.57 -5.64 -4.43% 851,400
Feb 28, 2025 123.67 127.80 121.50 127.21 4.06 3.30% 878,802
Feb 27, 2025 129.42 130.94 123.01 123.15 0.99 0.81% 1,146,606
Feb 26, 2025 123.07 126.16 117.75 122.16 6.22 5.36% 1,936,135
Feb 25, 2025 108.37 117.74 105.28 115.94 7.29 6.71% 1,696,500
Feb 24, 2025 116.95 119.96 108.06 108.65 -7.64 -6.57% 1,328,500
Feb 21, 2025 127.12 127.12 116.18 116.29 -7.98 -6.42% 666,520
Feb 20, 2025 126.90 127.12 119.66 124.27 -2.45 -1.93% 771,755
Feb 19, 2025 128.26 131.00 124.76 126.72 -3.92 -3.00% 828,545
Feb 18, 2025 132.98 135.94 128.50 130.64 -1.76 -1.33% 703,719
Feb 14, 2025 129.14 134.75 127.66 132.40 2.30 1.77% 548,023
Feb 13, 2025 141.62 142.69 127.50 130.10 -10.30 -7.34% 863,322
Feb 12, 2025 139.43 142.73 139.09 140.40 -4.48 -3.09% 417,560
Feb 11, 2025 148.01 149.33 141.49 144.88 -5.77 -3.83% 320,708
Feb 10, 2025 150.10 151.23 147.21 150.65 0.93 0.62% 326,868
Feb 7, 2025 149.52 153.11 147.48 149.72 1.37 0.92% 370,500
Feb 6, 2025 144.42 149.38 142.98 148.35 4.87 3.39% 393,422
Feb 5, 2025 139.38 146.32 139.06 143.48 4.91 3.54% 373,848
Feb 4, 2025 137.26 140.63 134.97 138.57 1.56 1.14% 471,881
Feb 3, 2025 136.90 140.86 135.00 137.01 -5.41 -3.80% 545,233
Jan 31, 2025 148.23 148.76 137.93 142.42 -4.29 -2.92% 758,422
Jan 30, 2025 146.46 148.82 141.85 146.71 5.60 3.97% 650,760
Jan 29, 2025 141.74 145.82 139.64 141.11 1.43 1.02% 669,910
Jan 28, 2025 149.18 149.18 136.95 139.68 -3.32 -2.32% 1,058,628
Jan 27, 2025 174.73 174.73 141.54 143.00 -44.30 -23.65% 1,522,111
Jan 24, 2025 196.82 197.65 183.20 187.30 -9.28 -4.72% 448,267
Jan 23, 2025 198.72 198.73 192.46 196.58 -3.98 -1.98% 343,954