Sterling Infrastructure, Inc. (STRL) Stock Price History
Historical prices from 1991 to 2026
- 1M
- -12.9%
- 3M
- +97.2%
- YTD
- +143.3%
- 1Y
- +227.7%
- 3Y
- +139.6%
- 5Y
- +103.4%
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
- +34.1%
STRL Stock Price Trajectory (1991–2026)
As of July 7, 2026, Sterling Infrastructure, Inc. (STRL) trades at $776.55, representing a +227.7% return over the past year. The stock has delivered a +3383.8% total return over five years (+103.4% 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 -22.8%, currently trading 65% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers PRIM (+6.0% 1Y), ROAD (+0.9% 1Y), and MYRG (+137.0% 1Y), STRL has outperformed the peer group average. Compare STRL vs PRIM →
STRL Historical Price Data · from 1991
Rows 1–50 of 8,806| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 814.48 | 814.75 | 768.89 | 776.55 | 634K | -7.51% |
| 2026-06-30 | 810.00 | 845.00 | 796.00 | 839.56 | 623K | +3.17% |
| 2026-06-29 | 808.36 | 833.70 | 794.47 | 813.77 | 720K | +1.12% |
| 2026-06-26 | 843.19 | 869.02 | 791.22 | 804.76 | 0 | -8.75% |
| 2026-06-25 | 888.00 | 925.76 | 860.90 | 881.92 | 651K | +1.69% |
| 2026-06-24 | 891.76 | 920.00 | 855.50 | 867.23 | 601K | -2.80% |
| 2026-06-23 | 870.01 | 902.62 | 840.06 | 892.25 | 650K | -4.34% |
| 2026-06-22 | 880.74 | 936.84 | 875.77 | 932.75 | 635K | +8.22% |
| 2026-06-18 | 870.16 | 880.00 | 827.90 | 861.88 | 1.07M | +2.82% |
| 2026-06-17 | 871.31 | 875.00 | 832.65 | 838.21 | 651K | -2.28% |
| 2026-06-16 | 870.05 | 895.82 | 847.62 | 857.76 | 463K | -1.03% |
| 2026-06-15 | 904.36 | 908.00 | 861.40 | 866.67 | 539K | +0.83% |
| 2026-06-12 | 853.82 | 872.93 | 842.02 | 859.55 | 436K | +2.50% |
| 2026-06-11 | 797.00 | 848.00 | 792.04 | 838.55 | 499K | +8.87% |
| 2026-06-10 | 840.01 | 864.99 | 770.22 | 770.25 | 762K | -8.52% |
| 2026-06-09 | 903.95 | 911.05 | 790.00 | 842.01 | 689K | -5.59% |
| 2026-06-08 | 894.34 | 905.41 | 850.00 | 891.86 | 650K | +1.23% |
| 2026-06-05 | 956.60 | 969.85 | 866.83 | 880.98 | 804K | -11.35% |
| 2026-06-04 | 922.20 | 1005.68 | 908.21 | 993.74 | 815K | +3.84% |
| 2026-06-03 | 879.63 | 971.75 | 875.39 | 957.03 | 1.04M | +9.31% |
| 2026-06-02 | 844.46 | 880.00 | 837.91 | 875.52 | 564K | +3.56% |
| 2026-06-01 | 846.47 | 861.00 | 822.62 | 845.39 | 484K | -1.79% |
| 2026-05-29 | 850.00 | 870.12 | 843.37 | 860.84 | 978K | +2.12% |
| 2026-05-28 | 786.80 | 848.00 | 776.00 | 842.96 | 1.07M | +7.78% |
| 2026-05-27 | 795.63 | 800.18 | 760.00 | 782.12 | 388K | -0.18% |
| 2026-05-26 | 755.00 | 788.73 | 749.55 | 783.53 | 562K | +6.90% |
| 2026-05-22 | 741.11 | 741.11 | 732.45 | 732.94 | 517K | -0.11% |
| 2026-05-21 | 749.97 | 763.28 | 732.89 | 733.77 | 488K | -2.42% |
| 2026-05-20 | 744.57 | 756.96 | 725.00 | 752.00 | 550K | +3.26% |
| 2026-05-19 | 746.93 | 757.70 | 702.51 | 728.29 | 821K | -5.51% |
| 2026-05-18 | 857.69 | 857.69 | 754.73 | 770.76 | 729K | -9.20% |
| 2026-05-15 | 859.59 | 859.59 | 831.00 | 848.84 | 449K | -4.52% |
| 2026-05-14 | 859.00 | 893.13 | 845.13 | 889.03 | 539K | +4.07% |
| 2026-05-13 | 864.00 | 871.87 | 831.90 | 854.28 | 572K | +0.34% |
| 2026-05-12 | 834.40 | 857.41 | 806.07 | 851.35 | 699K | -1.94% |
| 2026-05-11 | 852.61 | 875.00 | 842.25 | 868.18 | 592K | +2.77% |
| 2026-05-08 | 854.38 | 856.41 | 822.84 | 844.80 | 696K | +4.12% |
| 2026-05-07 | 871.91 | 880.00 | 808.00 | 811.41 | 1.04M | -8.44% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +227.7% over the past year, beating its 5-year annualized CAGR of +103.4%. The stock trades above 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 +227.7% 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.