Explain this page
Arphra AIPlain-English read on Sterling Infrastructure, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 844.31 | 880.00 | 837.91 | 875.52 | 875.52 | 875.52 | 0.00% | 564,718 |
| Jun 01, 2026 | 836.24 | 861.00 | 822.62 | 845.39 | 845.39 | 845.39 | 0.00% | 505,522 |
| May 29, 2026 | 850.00 | 870.12 | 843.37 | 860.84 | 860.84 | 860.84 | 0.00% | 1,016,948 |
| May 28, 2026 | 781.74 | 848.00 | 776.00 | 842.96 | 842.96 | 842.96 | 0.00% | 1,076,870 |
| May 27, 2026 | 795.63 | 800.18 | 760.00 | 782.12 | 782.12 | 782.12 | 0.00% | 389,931 |
| May 26, 2026 | 755.00 | 788.73 | 749.56 | 783.53 | 783.53 | 783.53 | 0.00% | 563,574 |
| May 22, 2026 | 741.11 | 749.45 | 714.78 | 732.94 | 732.94 | 732.94 | 0.00% | 548,251 |
| May 21, 2026 | 749.97 | 763.28 | 732.89 | 733.77 | 733.77 | 733.77 | 0.00% | 496,307 |
| May 20, 2026 | 744.57 | 756.96 | 725.00 | 752.00 | 752.00 | 752.00 | 0.00% | 560,210 |
| May 19, 2026 | 746.47 | 757.70 | 702.51 | 728.29 | 728.29 | 728.29 | 0.00% | 822,561 |
| May 18, 2026 | 857.69 | 857.69 | 754.73 | 770.76 | 770.76 | 770.76 | 0.00% | 732,900 |
| May 15, 2026 | 859.59 | 859.59 | 831.00 | 848.84 | 848.84 | 848.84 | 0.00% | 472,961 |
| May 14, 2026 | 859.00 | 893.13 | 845.14 | 889.03 | 889.03 | 889.03 | 0.00% | 549,897 |
| May 13, 2026 | 861.77 | 871.87 | 831.90 | 854.28 | 854.28 | 854.28 | 0.00% | 583,628 |
| May 12, 2026 | 834.40 | 857.41 | 806.07 | 851.35 | 851.35 | 851.35 | 0.00% | 716,606 |
| May 11, 2026 | 851.00 | 875.00 | 842.19 | 868.18 | 868.18 | 868.18 | 0.00% | 598,949 |
| May 08, 2026 | 854.38 | 856.41 | 820.00 | 844.80 | 844.80 | 844.80 | 0.00% | 719,905 |
| May 07, 2026 | 871.00 | 880.00 | 808.00 | 811.41 | 811.41 | 811.41 | 0.00% | 1,053,642 |
| Apr 10, 2026 | 437.10 | 455.00 | 430.01 | 446.36 | 446.36 | 446.36 | 0.00% | 338,800 |
| Apr 09, 2026 | 423.35 | 450.34 | 423.35 | 435.65 | 435.65 | 435.65 | 0.00% | 504,486 |
| Apr 08, 2026 | 413.58 | 425.00 | 409.52 | 423.35 | 423.35 | 423.35 | 0.00% | 549,668 |
| Apr 07, 2026 | 388.74 | 388.95 | 362.59 | 382.22 | 382.22 | 382.22 | 0.00% | 801,400 |
| Apr 06, 2026 | 416.13 | 419.26 | 392.05 | 393.71 | 393.71 | 393.71 | 0.00% | 457,100 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.