Sterling Infrastructure, Inc. (STRL) Stock Price History
Historical prices from 1991 to 2026
- 1M
- +16.6%
- 3M
- -23.8%
- YTD
- +67.2%
- 1Y
- +51.8%
- 3Y
- +94.7%
- 5Y
- +87.6%
Loading 10-year price history...
STRL Historical Performance
STRL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +2.3%
- 2003 annual price return
- +158.9%
- 2004 annual price return
- +14.6%
- 2005 annual price return
- +224.3%
- 2006 annual price return
- +35.0%
- 2007 annual price return
- +4.5%
- 2008 annual price return
- -14.4%
- 2009 annual price return
- +4.9%
- 2010 annual price return
- -33.0%
- 2011 annual price return
- -20.2%
- 2012 annual price return
- -10.8%
- 2013 annual price return
- +17.5%
- 2014 annual price return
- -43.4%
- 2015 annual price return
- -5.1%
- 2016 annual price return
- +34.5%
- 2017 annual price return
- +94.5%
- 2018 annual price return
- -32.6%
- 2019 annual price return
- +26.4%
- 2020 annual price return
- +31.5%
- 2021 annual price return
- +47.1%
- 2022 annual price return
- +22.0%
- 2023 annual price return
- +162.9%
- 2024 annual price return
- +98.4%
- 2025 annual price return
- +82.6%
- 2026 annual price return
- +87.0%
STRL Stock Price Trajectory (1991–2026)
As of October 3, 2026, Sterling Infrastructure, Inc. (STRL) trades at $533.77, representing a +51.8% return over the past year. The stock has delivered a +2223.8% total return over five years (+87.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $1,005.68 on June 4, 2026. From this peak, STRL has corrected -46.9%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers PRIM (-43.2% 1Y), ROAD (-28.1% 1Y), and MYRG (+49.9% 1Y), STRL has underperformed the peer group average. Compare STRL vs PRIM →
STRL Historical Price Data · from 1991
Rows 1–50 of 8,870| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 516.67 | 537.01 | 513.87 | 533.77 | 605K | +5.67% |
| 2026-10-01 | 492.00 | 505.58 | 483.74 | 505.12 | 371K | +2.71% |
| 2026-09-30 | 505.52 | 506.67 | 490.39 | 491.78 | 544K | -2.61% |
| 2026-09-29 | 506.24 | 520.28 | 495.55 | 504.94 | 372K | +1.32% |
| 2026-09-28 | 511.54 | 511.54 | 488.59 | 498.36 | 368K | -2.72% |
| 2026-09-25 | 518.27 | 520.50 | 504.79 | 512.29 | 368K | -0.28% |
| 2026-09-24 | 496.54 | 519.99 | 485.00 | 513.72 | 410K | +0.34% |
| 2026-09-23 | 512.02 | 519.53 | 507.00 | 512.00 | 297K | -0.88% |
| 2026-09-22 | 511.11 | 521.90 | 503.00 | 516.57 | 421K | +0.77% |
| 2026-09-21 | 517.13 | 525.73 | 510.84 | 512.64 | 550K | -1.16% |
| 2026-09-18 | 510.13 | 519.89 | 499.56 | 518.68 | 1.01M | +2.56% |
| 2026-09-17 | 513.63 | 516.00 | 488.06 | 505.72 | 670K | +4.78% |
| 2026-09-16 | 472.10 | 490.98 | 468.44 | 482.67 | 921K | +5.15% |
| 2026-09-15 | 476.95 | 478.36 | 458.48 | 459.02 | 492K | -2.93% |
| 2026-09-14 | 472.00 | 484.99 | 461.00 | 472.87 | 746K | -7.47% |
| 2026-09-11 | 495.73 | 516.95 | 492.00 | 511.04 | 467K | +5.40% |
| 2026-09-10 | 480.12 | 492.62 | 473.65 | 484.86 | 314K | -2.08% |
| 2026-09-09 | 501.81 | 508.00 | 489.82 | 495.15 | 482K | -1.40% |
| 2026-09-08 | 493.72 | 506.28 | 489.42 | 502.20 | 722K | +3.23% |
| 2026-09-04 | 474.93 | 492.69 | 470.56 | 486.49 | 569K | +5.74% |
| 2026-09-03 | 455.82 | 468.79 | 447.32 | 460.08 | 502K | +0.54% |
| 2026-09-02 | 455.34 | 458.11 | 444.52 | 457.60 | 472K | +0.33% |
| 2026-09-01 | 463.44 | 470.39 | 450.26 | 456.10 | 767K | -2.97% |
| 2026-08-31 | 471.00 | 477.00 | 461.32 | 470.07 | 418K | -0.10% |
| 2026-08-28 | 500.52 | 504.87 | 468.46 | 470.52 | 473K | -7.08% |
| 2026-08-27 | 512.16 | 513.34 | 492.45 | 506.37 | 494K | +1.80% |
| 2026-08-26 | 485.54 | 499.00 | 482.38 | 497.41 | 433K | +2.27% |
| 2026-08-25 | 516.56 | 516.56 | 480.58 | 486.39 | 526K | -2.07% |
| 2026-08-24 | 511.90 | 515.00 | 483.68 | 496.66 | 674K | -3.90% |
| 2026-08-21 | 528.49 | 530.00 | 510.51 | 516.81 | 420K | -0.71% |
| 2026-08-20 | 530.74 | 533.30 | 512.60 | 520.53 | 488K | -2.60% |
| 2026-08-19 | 555.32 | 557.54 | 509.03 | 534.40 | 712K | -3.67% |
| 2026-08-18 | 575.38 | 580.00 | 553.11 | 554.76 | 655K | -8.14% |
| 2026-08-17 | 585.00 | 606.12 | 580.00 | 603.89 | 674K | +4.75% |
| 2026-08-14 | 551.89 | 578.96 | 551.89 | 576.48 | 504K | +4.22% |
| 2026-08-13 | 548.00 | 557.58 | 541.50 | 553.16 | 531K | +0.77% |
| 2026-08-12 | 559.00 | 564.00 | 544.57 | 548.95 | 564K | +3.04% |
| 2026-08-11 | 541.77 | 549.00 | 530.03 | 532.76 | 293K | +0.80% |
| 2026-08-10 | 550.64 | 559.26 | 527.50 | 528.51 | 487K | -3.39% |
| 2026-08-07 | 553.81 | 555.75 | 520.05 | 547.06 | 503K | +2.05% |
| 2026-08-06 | 531.50 | 559.38 | 518.86 | 536.08 | 604K | +0.01% |
| 2026-08-05 | 537.02 | 557.74 | 526.00 | 536.03 | 1.10M | -1.03% |
| 2026-08-04 | 530.00 | 556.57 | 507.15 | 541.62 | 2.12M | -11.42% |
| 2026-08-03 | 588.39 | 626.69 | 560.29 | 611.47 | 1.24M | +2.46% |
| 2026-07-31 | 610.53 | 622.41 | 585.83 | 596.77 | 827K | +2.76% |
| 2026-07-30 | 557.50 | 584.26 | 542.00 | 580.73 | 1.03M | +17.50% |
| 2026-07-29 | 546.26 | 549.00 | 492.71 | 494.24 | 991K | -8.15% |
| 2026-07-28 | 600.42 | 602.00 | 525.16 | 538.09 | 2.77M | -15.21% |
| 2026-07-27 | 669.18 | 677.58 | 612.00 | 634.63 | 527K | -3.98% |
| 2026-07-24 | 710.80 | 717.34 | 659.00 | 660.94 | 437K | -7.86% |
STRL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STRL — Frequently Asked Questions
Quick answers to the most common questions about buying STRL stock.
How has STRL stock performed recently?
STRL returned +51.8% over the past year, beating its 5-year annualized CAGR of +87.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is STRL's all-time high price?
Sterling Infrastructure, Inc. reached $1005.68 on 2026-06-04. The 52-week high is $1005.68. Current 1-year return of +51.8% places the stock closer to historical peaks.
Where can I download STRL historical price data?
This page provides STRL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1991-2026, downloadable in CSV format.