Sterling Infrastructure
$505.12Change from previous close: +2.71%Absolute change: +$13.34
Price history
+49.47% over the period1 year: from $337.93 (October 1, 2025) to $505.12 (October 1, 2026), +49.47%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $505.12 |
| September 30, 2026 | $491.78 |
| September 29, 2026 | $504.94 |
| September 28, 2026 | $498.36 |
| September 25, 2026 | $512.29 |
| September 24, 2026 | $513.72 |
| September 23, 2026 | $512.00 |
| September 22, 2026 | $516.57 |
| September 21, 2026 | $512.64 |
| September 18, 2026 | $518.68 |
| September 17, 2026 | $505.72 |
| September 16, 2026 | $482.67 |
| September 15, 2026 | $459.02 |
| September 14, 2026 | $472.87 |
| September 11, 2026 | $511.04 |
| September 10, 2026 | $484.86 |
| September 9, 2026 | $495.15 |
| September 8, 2026 | $502.20 |
| September 4, 2026 | $486.49 |
| September 3, 2026 | $460.03 |
| September 2, 2026 | $457.60 |
| September 1, 2026 | $456.10 |
| August 31, 2026 | $470.07 |
| August 28, 2026 | $470.52 |
| August 27, 2026 | $506.37 |
| August 26, 2026 | $497.41 |
| August 25, 2026 | $486.39 |
| August 24, 2026 | $496.66 |
| August 21, 2026 | $516.81 |
| August 20, 2026 | $520.53 |
| August 19, 2026 | $534.40 |
| August 18, 2026 | $554.76 |
| August 17, 2026 | $603.89 |
| August 14, 2026 | $576.48 |
| August 13, 2026 | $553.16 |
| August 12, 2026 | $548.95 |
| August 11, 2026 | $532.76 |
| August 10, 2026 | $528.51 |
| August 7, 2026 | $547.06 |
| August 6, 2026 | $536.08 |
| August 5, 2026 | $536.03 |
| August 4, 2026 | $541.62 |
| August 3, 2026 | $611.47 |
| July 31, 2026 | $596.77 |
| July 30, 2026 | $580.73 |
| July 29, 2026 | $494.24 |
| July 28, 2026 | $538.09 |
| July 27, 2026 | $634.63 |
| July 24, 2026 | $660.94 |
| July 23, 2026 | $717.34 |
| July 22, 2026 | $719.34 |
| July 21, 2026 | $694.40 |
| July 20, 2026 | $650.22 |
| July 17, 2026 | $638.56 |
| July 16, 2026 | $641.35 |
| July 15, 2026 | $668.82 |
| July 14, 2026 | $679.62 |
| July 13, 2026 | $660.04 |
| July 10, 2026 | $682.29 |
| July 9, 2026 | $707.17 |
| July 8, 2026 | $660.72 |
| July 7, 2026 | $674.39 |
| July 6, 2026 | $717.11 |
| July 2, 2026 | $700.75 |
| July 1, 2026 | $776.55 |
| June 30, 2026 | $839.36 |
| June 29, 2026 | $813.77 |
| June 26, 2026 | $804.76 |
| June 25, 2026 | $881.92 |
| June 24, 2026 | $867.23 |
| June 23, 2026 | $892.25 |
| June 22, 2026 | $932.75 |
| June 18, 2026 | $861.88 |
| June 17, 2026 | $838.21 |
| June 16, 2026 | $857.76 |
| June 15, 2026 | $866.67 |
| June 12, 2026 | $858.99 |
| June 11, 2026 | $838.55 |
| June 10, 2026 | $770.25 |
| June 9, 2026 | $842.01 |
| June 8, 2026 | $891.86 |
| June 5, 2026 | $882.43 |
| June 4, 2026 | $993.74 |
| June 3, 2026 | $957.03 |
| June 2, 2026 | $875.52 |
| June 1, 2026 | $845.39 |
| May 29, 2026 | $860.84 |
| May 28, 2026 | $842.96 |
| May 27, 2026 | $782.12 |
| May 26, 2026 | $783.53 |
| May 22, 2026 | $732.94 |
| May 21, 2026 | $733.77 |
| May 20, 2026 | $752.00 |
| May 19, 2026 | $728.29 |
| May 18, 2026 | $770.76 |
| May 15, 2026 | $848.84 |
| May 14, 2026 | $889.03 |
| May 13, 2026 | $854.28 |
| May 12, 2026 | $851.35 |
| May 11, 2026 | $868.18 |
| May 8, 2026 | $844.80 |
| May 7, 2026 | $811.41 |
| May 6, 2026 | $886.22 |
| May 5, 2026 | $806.00 |
| May 4, 2026 | $529.49 |
| May 1, 2026 | $532.67 |
| April 30, 2026 | $515.62 |
| April 29, 2026 | $469.75 |
| April 28, 2026 | $471.85 |
| April 27, 2026 | $505.45 |
| April 24, 2026 | $497.18 |
| April 23, 2026 | $495.67 |
| April 22, 2026 | $487.87 |
| April 21, 2026 | $472.84 |
| April 20, 2026 | $472.90 |
| April 17, 2026 | $463.65 |
| April 16, 2026 | $441.10 |
| April 15, 2026 | $456.08 |
| April 14, 2026 | $464.54 |
| April 13, 2026 | $459.02 |
| April 10, 2026 | $446.36 |
| April 9, 2026 | $435.65 |
| April 8, 2026 | $423.35 |
| April 7, 2026 | $382.22 |
| April 6, 2026 | $393.71 |
| April 2, 2026 | $416.34 |
| April 1, 2026 | $421.29 |
| March 31, 2026 | $407.27 |
| March 30, 2026 | $382.55 |
| March 27, 2026 | $420.24 |
| March 26, 2026 | $415.93 |
| March 25, 2026 | $452.92 |
| March 24, 2026 | $446.16 |
| March 23, 2026 | $422.55 |
| March 20, 2026 | $401.61 |
| March 19, 2026 | $431.78 |
| March 18, 2026 | $421.23 |
| March 17, 2026 | $425.51 |
| March 16, 2026 | $417.76 |
| March 13, 2026 | $398.12 |
| March 12, 2026 | $404.59 |
| March 11, 2026 | $420.60 |
| March 10, 2026 | $411.53 |
| March 9, 2026 | $411.38 |
| March 6, 2026 | $395.11 |
| March 5, 2026 | $398.87 |
| March 4, 2026 | $420.22 |
| March 3, 2026 | $415.51 |
| March 2, 2026 | $432.87 |
| February 27, 2026 | $428.13 |
| February 26, 2026 | $433.34 |
| February 25, 2026 | $455.25 |
| February 24, 2026 | $459.72 |
| February 23, 2026 | $434.64 |
| February 20, 2026 | $435.50 |
| February 19, 2026 | $415.13 |
| February 18, 2026 | $410.63 |
| February 17, 2026 | $421.20 |
| February 13, 2026 | $437.77 |
| February 12, 2026 | $431.43 |
| February 11, 2026 | $433.91 |
| February 10, 2026 | $415.19 |
| February 9, 2026 | $418.61 |
| February 6, 2026 | $401.29 |
| February 5, 2026 | $365.07 |
| February 4, 2026 | $360.16 |
| February 3, 2026 | $386.78 |
| February 2, 2026 | $367.95 |
| January 30, 2026 | $357.91 |
| January 29, 2026 | $379.23 |
| January 28, 2026 | $373.52 |
| January 27, 2026 | $372.25 |
| January 26, 2026 | $361.21 |
| January 23, 2026 | $351.39 |
| January 22, 2026 | $364.25 |
| January 21, 2026 | $362.53 |
| January 20, 2026 | $349.59 |
| January 16, 2026 | $350.96 |
| January 15, 2026 | $336.31 |
| January 14, 2026 | $319.27 |
| January 13, 2026 | $321.60 |
| January 12, 2026 | $307.58 |
| January 9, 2026 | $308.13 |
| January 8, 2026 | $297.62 |
| January 7, 2026 | $312.24 |
| January 6, 2026 | $317.41 |
| January 5, 2026 | $327.11 |
| January 2, 2026 | $319.16 |
| December 31, 2025 | $306.23 |
| December 30, 2025 | $307.68 |
| December 29, 2025 | $310.79 |
| December 26, 2025 | $316.55 |
| December 24, 2025 | $314.00 |
| December 23, 2025 | $315.87 |
| December 22, 2025 | $313.04 |
| December 19, 2025 | $308.58 |
| December 18, 2025 | $302.30 |
| December 17, 2025 | $283.57 |
| December 16, 2025 | $319.13 |
| December 15, 2025 | $319.12 |
| December 12, 2025 | $315.15 |
| December 11, 2025 | $340.51 |
| December 10, 2025 | $331.61 |
| December 9, 2025 | $324.10 |
| December 8, 2025 | $324.62 |
| December 5, 2025 | $325.10 |
| December 4, 2025 | $332.29 |
| December 3, 2025 | $323.46 |
| December 2, 2025 | $327.78 |
| December 1, 2025 | $320.51 |
| November 28, 2025 | $344.31 |
| November 26, 2025 | $339.75 |
| November 25, 2025 | $332.96 |
| November 24, 2025 | $342.44 |
| November 21, 2025 | $315.10 |
| November 20, 2025 | $314.56 |
| November 19, 2025 | $334.17 |
| November 18, 2025 | $333.88 |
| November 17, 2025 | $332.82 |
| November 14, 2025 | $338.66 |
| November 13, 2025 | $326.60 |
| November 12, 2025 | $380.70 |
| November 11, 2025 | $381.22 |
| November 10, 2025 | $384.45 |
| November 7, 2025 | $377.84 |
| November 6, 2025 | $388.68 |
| November 5, 2025 | $411.07 |
| November 4, 2025 | $382.57 |
| November 3, 2025 | $392.77 |
| October 31, 2025 | $377.90 |
| October 30, 2025 | $379.03 |
| October 29, 2025 | $403.35 |
| October 28, 2025 | $379.89 |
| October 27, 2025 | $376.74 |
| October 24, 2025 | $379.08 |
| October 23, 2025 | $353.80 |
| October 22, 2025 | $332.75 |
| October 21, 2025 | $364.32 |
| October 20, 2025 | $369.01 |
| October 17, 2025 | $355.58 |
| October 16, 2025 | $361.02 |
| October 15, 2025 | $365.39 |
| October 14, 2025 | $361.44 |
| October 13, 2025 | $355.27 |
| October 10, 2025 | $336.63 |
| October 9, 2025 | $355.53 |
| October 8, 2025 | $366.99 |
| October 7, 2025 | $348.57 |
| October 6, 2025 | $352.78 |
| October 3, 2025 | $349.30 |
| October 2, 2025 | $351.66 |
| October 1, 2025 | $337.93 |
At a glance
The company
Sterling Infrastructure, Inc. engages in the provision of e-infrastructure, transportation, and building solutions in the United States.
Latest results
Quarter to June 30, 2026 · EPS $5.80 (estimate $5.25)
Next event
Quarterly results · November 2, 2026
Dividend
Last ex-dividend on December 23, 1998
Where the price stands
52-wk low$281.58
$505.12
52-wk high$1,005.68
−49.77% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | +10.75% | +0.83% |
| Year to date | +64.95% | +12.93% |
| 1 year | +49.47% | +15.12% |
Analysts · 8 analysts
Average target$845.43+67.37% vs. price
Buy 8 · Hold 0 · Sell 0 · Strong buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $15.45B
- P/E
- 37.4
- EPS
- $13.52
- Volume
- 370.77K
- Dividend yield
- Data not available
Stocks to explore
Other companies in the Industrials sector
