Sterling Infrastructure, Inc. (STRL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
STRL Historical Performance
Short-Term Returns
STRL Stock Price Trajectory (2011–2026)
As of May 6, 2026, Sterling Infrastructure, Inc. (STRL) trades at $886.22, representing a +415.4% return over the past year. The stock has delivered a +3724.9% total return over five years (+107.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $888.95 on May 6, 2026. From this peak, STRL has corrected -0.3%, currently trading 143% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers PRIM (+55.7% 1Y), ROAD (+48.0% 1Y), and MYRG (+197.4% 1Y), STRL has outperformed the peer group average. Compare STRL vs PRIM →
STRL Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 814.77 | 888.95 | 812.00 | 886.22 | 1.33M | +9.95% |
| 2026-05-05 | 727.45 | 807.24 | 704.10 | 806.00 | 497K | +52.22% |
| 2026-05-04 | 537.85 | 548.00 | 527.72 | 529.49 | 625K | -0.60% |
| 2026-05-01 | 521.11 | 537.50 | 508.16 | 532.67 | 442K | +3.31% |
| 2026-04-30 | 484.86 | 521.29 | 484.00 | 515.62 | 506K | +9.76% |
| 2026-04-29 | 471.99 | 484.50 | 467.57 | 469.75 | 284K | -0.45% |
| 2026-04-28 | 494.25 | 498.25 | 465.35 | 471.85 | 428K | -6.65% |
| 2026-04-27 | 501.48 | 508.79 | 485.01 | 505.45 | 335K | +1.66% |
| 2026-04-24 | 502.50 | 512.36 | 490.58 | 497.18 | 367K | +0.38% |
| 2026-04-23 | 495.11 | 504.05 | 484.71 | 495.30 | 439K | +1.52% |
| 2026-04-22 | 485.13 | 490.00 | 472.27 | 487.87 | 429K | +3.18% |
| 2026-04-21 | 477.40 | 484.34 | 463.13 | 472.84 | 343K | -0.01% |
| 2026-04-20 | 469.84 | 475.42 | 459.37 | 472.90 | 251K | +2.00% |
| 2026-04-17 | 451.71 | 466.13 | 445.00 | 463.65 | 593K | +5.11% |
| 2026-04-16 | 460.83 | 463.75 | 440.00 | 441.10 | 396K | -3.28% |
| 2026-04-15 | 462.80 | 465.14 | 449.00 | 456.08 | 397K | -1.93% |
| 2026-04-14 | 463.77 | 472.61 | 457.02 | 465.06 | 516K | +1.32% |
| 2026-04-13 | 444.85 | 461.92 | 440.00 | 459.02 | 388K | +2.84% |
| 2026-04-10 | 437.22 | 454.35 | 430.32 | 446.36 | 323K | +2.46% |
| 2026-04-09 | 423.35 | 450.34 | 423.35 | 435.65 | 493K | +2.91% |
| 2026-04-08 | 417.52 | 425.00 | 409.52 | 423.35 | 549K | +10.66% |
| 2026-04-07 | 388.74 | 388.95 | 362.59 | 382.57 | 782K | -2.83% |
| 2026-04-06 | 415.00 | 419.26 | 392.57 | 393.71 | 448K | -5.44% |
| 2026-04-02 | 402.44 | 432.24 | 402.00 | 416.34 | 340K | -1.17% |
| 2026-04-01 | 418.00 | 434.11 | 418.00 | 421.29 | 423K | +3.44% |
| 2026-03-31 | 395.01 | 411.51 | 385.00 | 407.27 | 740K | +6.46% |
| 2026-03-30 | 421.94 | 425.00 | 375.08 | 382.55 | 744K | -8.97% |
| 2026-03-27 | 415.93 | 427.69 | 415.82 | 420.24 | 303K | +0.86% |
| 2026-03-26 | 440.48 | 444.95 | 410.72 | 416.67 | 308K | -8.00% |
| 2026-03-25 | 454.13 | 460.45 | 448.00 | 452.92 | 438K | +1.52% |
Full STRL Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See STRL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs STRL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare STRL vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonSTRL — Frequently Asked Questions
Quick answers to the most common questions about buying STRL stock.
How has STRL stock performed recently?
STRL returned +415.4% over the past year, beating its 5-year annualized CAGR of +107.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is STRL's all-time high price?
Sterling Infrastructure, Inc. reached $888.95 on 2026-05-06. The 52-week high is $888.95. Current 1-year return of +415.4% 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 2011-2026, downloadable in CSV format.