Sterling Infrastructure Stock Price History
NASDAQ: STRLIndustrialsMilitary/Government/TechnicalUSD
513.00-5.41 (-1.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STRL price history at a glance
The price history for Sterling Infrastructure (STRL) on this page begins on July 8, 1991, when the stock closed at $2.50; it most recently closed at $513.00 on October 5, 2026. The highest price in this record is $1,005.68, reached on June 1, 2026; the latest close is 49.0% below that peak. Across the 34 complete calendar years in the table, STRL finished higher in 20 and lower in 14. Its best year was 2005 (+224.3%) and its worst was 1995 (-64.3%).
Over roughly 35 years the share price changed +20420.0%, a 16.3% compound annual price return (excluding dividends). In the last 12 months alone, STRL has gained 44.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $1,005.68
- Date of high
- Jun 1, 2026
- Low since 1991
- $0.4219
- Date of low
- Aug 24, 1998
- 52-week high
- $1,005.68
- 52-week low
- $281.58
- Last close
- $513.00
STRL returns
1 week
-3.83%
1 month
+3.60%
3 months
-24.81%
6 months
+14.93%
Year to date
+67.52%
1 year
+44.29%
3 years
+612.50%
5 years
+2120.78%
STRL price return, excluding dividends.
STRL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 513.00 | +60.73% |
| 2025 | 319.16 | +79.80% |
| 2024 | 177.51 | +101.88% |
| 2023 | 87.93 | +168.08% |
| 2022 | 32.80 | +24.71% |
| 2021 | 26.30 | +41.32% |
| 2020 | 18.61 | +30.69% |
| 2019 | 14.24 | +20.27% |
| 2018 | 11.84 | -27.27% |
| 2017 | 16.28 | +92.43% |
| 2016 | 8.46 | +39.14% |
| 2015 | 6.08 | -5.15% |
| 2014 | 6.41 | -44.16% |
| 2013 | 11.48 | +15.38% |
| 2012 | 9.95 | -7.61% |
| 2011 | 10.77 | -17.41% |
| 2010 | 13.04 | -31.87% |
| 2009 | 19.14 | +4.93% |
| 2008 | 18.24 | -15.00% |
| 2007 | 21.46 | -1.38% |
| 2006 | 21.76 | +29.29% |
| 2005 | 16.83 | +224.28% |
| 2004 | 5.19 | +14.57% |
| 2003 | 4.53 | +158.86% |
| 2002 | 1.75 | +4.17% |
| 2001 | 1.68 | +41.47% |
| 2000 | 1.19 | -9.52% |
| 1999 | 1.31 | -12.50% |
| 1998 | 1.50 | +62.71% |
| 1997 | 0.9219 | -22.37% |
| 1996 | 1.19 | -5.00% |
| 1995 | 1.25 | -64.29% |
| 1994 | 3.50 | +67.16% |
| 1993 | 2.09 | +11.67% |
| 1992 | 1.88 | -34.78% |
| 1991* | 2.88 | +15.00% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
STRL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 528.30 | 533.00 | 508.00 | 513.00 | -1.04% | |
| 522.35 | 535.22 | 498.00 | 518.41 | -2.94% | |
| 545.52 | 549.59 | 513.01 | 534.13 | -5.24% | |
| 525.25 | 574.90 | 524.78 | 563.69 | +7.71% | |
| 535.50 | 536.99 | 508.00 | 523.33 | -1.89% | |
| 516.67 | 537.01 | 513.87 | 533.42 | +5.60% | |
| 491.86 | 505.58 | 483.74 | 505.12 | +2.71% | |
| 505.52 | 506.67 | 490.39 | 491.78 | -2.61% | |
| 506.24 | 520.28 | 495.55 | 504.94 | +1.32% | |
| 504.05 | 511.75 | 488.59 | 498.36 | -2.72% | |
| 520.50 | 520.50 | 504.58 | 512.29 | -0.28% | |
| 496.21 | 519.99 | 485.00 | 513.72 | +0.34% | |
| 512.10 | 519.53 | 507.00 | 512.00 | -0.88% | |
| 511.11 | 521.90 | 503.00 | 516.57 | +0.77% | |
| 531.00 | 531.00 | 510.50 | 512.64 | -1.16% | |
| 510.13 | 519.89 | 499.56 | 518.68 | +2.56% | |
| 511.00 | 516.00 | 488.06 | 505.72 | +4.78% | |
| 472.10 | 490.98 | 468.44 | 482.67 | +5.15% | |
| 476.92 | 478.94 | 458.51 | 459.02 | -2.93% | |
| 472.00 | 484.99 | 461.00 | 472.87 | -7.47% | |
| 495.73 | 516.95 | 492.00 | 511.04 | +5.40% | |
| 480.00 | 492.62 | 473.66 | 484.86 | -2.08% | |
| 500.04 | 508.00 | 489.83 | 495.15 | -1.40% | |
| 493.76 | 506.28 | 489.42 | 502.20 | +3.23% | |
| 476.38 | 492.69 | 470.56 | 486.49 | +5.75% | |
| 455.82 | 469.50 | 447.32 | 460.03 | +0.53% | |
| 455.34 | 458.11 | 444.52 | 457.60 | +0.33% | |
| 460.97 | 470.39 | 450.26 | 456.10 | -2.97% | |
| 471.00 | 477.00 | 461.32 | 470.07 | -0.10% | |
| 500.52 | 504.87 | 468.38 | 470.52 | -7.08% | |
| 512.16 | 513.84 | 492.45 | 506.37 | +1.80% | |
| 485.54 | 499.00 | 481.70 | 497.41 | +2.27% | |
| 516.56 | 516.56 | 480.58 | 486.39 | -2.07% | |
| 511.90 | 515.00 | 483.68 | 496.66 | -3.90% | |
| 528.49 | 530.00 | 510.51 | 516.81 | -0.71% | |
| 530.74 | 533.30 | 512.60 | 520.53 | -2.60% | |
| 555.32 | 557.54 | 509.03 | 534.40 | -3.67% | |
| 575.38 | 580.00 | 553.11 | 554.76 | -8.14% | |
| 585.00 | 606.12 | 580.00 | 603.89 | +4.75% | |
| 551.89 | 578.96 | 551.89 | 576.48 | +4.22% | |
| 548.00 | 557.58 | 541.50 | 553.16 | +0.77% | |
| 559.00 | 564.00 | 544.57 | 548.95 | +3.04% | |
| 541.77 | 549.00 | 530.03 | 532.76 | +0.80% | |
| 550.64 | 559.26 | 527.50 | 528.51 | -3.39% | |
| 553.81 | 555.75 | 520.05 | 547.06 | +2.05% | |
| 531.50 | 559.38 | 518.86 | 536.08 | +0.01% | |
| 537.02 | 557.74 | 526.00 | 536.03 | -1.03% | |
| 530.00 | 556.57 | 507.15 | 541.62 | -11.42% | |
| 588.39 | 626.69 | 560.29 | 611.47 | +2.46% | |
| 610.53 | 622.41 | 585.83 | 596.77 | +2.76% | |
| 557.50 | 584.26 | 542.00 | 580.73 | +17.50% | |
| 546.26 | 549.00 | 492.71 | 494.24 | -8.15% | |
| 600.42 | 602.00 | 525.16 | 538.09 | -15.21% | |
| 669.18 | 677.58 | 612.00 | 634.63 | -3.98% | |
| 710.80 | 717.34 | 659.00 | 660.94 | -7.86% | |
| 710.65 | 737.96 | 705.60 | 717.34 | -0.28% | |
| 674.48 | 724.98 | 674.00 | 719.34 | +3.59% | |
| 683.50 | 698.92 | 674.26 | 694.40 | +6.79% | |
| 650.11 | 668.92 | 642.22 | 650.22 | +1.83% | |
| 609.74 | 643.36 | 593.62 | 638.56 | -0.44% | |
| 640.01 | 655.32 | 632.71 | 641.35 | -4.11% | |
| 686.48 | 693.73 | 632.68 | 668.82 | -1.59% | |
| 685.00 | 709.67 | 670.36 | 679.62 | +2.97% | |
| 668.99 | 677.15 | 653.01 | 660.04 | -3.26% | |
| 698.95 | 698.95 | 666.72 | 682.29 | -3.52% | |
| 706.73 | 715.77 | 696.88 | 707.17 | +7.03% | |
| 670.57 | 695.00 | 646.05 | 660.72 | -2.03% | |
| 681.27 | 699.75 | 646.00 | 674.39 | -5.96% | |
| 714.24 | 745.68 | 707.11 | 717.11 | +2.33% | |
| 785.12 | 792.74 | 690.29 | 700.75 | -9.76% | |
| 814.75 | 814.75 | 768.88 | 776.55 | -7.48% | |
| 810.00 | 845.00 | 796.00 | 839.36 | +3.14% | |
| 810.54 | 836.40 | 794.47 | 813.77 | +1.12% | |
| 843.19 | 869.02 | 791.22 | 804.76 | -8.75% | |
| 888.00 | 925.84 | 860.90 | 881.92 | +1.69% | |
| 893.99 | 920.00 | 855.50 | 867.23 | -2.80% | |
| 866.74 | 902.62 | 840.06 | 892.25 | -4.34% | |
| 880.74 | 936.68 | 875.77 | 932.75 | +8.22% | |
| 870.16 | 880.00 | 827.90 | 861.88 | +2.82% | |
| 871.31 | 875.00 | 832.56 | 838.21 | -2.28% | |
| 870.05 | 895.82 | 847.62 | 857.76 | -1.03% | |
| 904.36 | 908.00 | 861.00 | 866.67 | +0.89% | |
| 853.82 | 872.93 | 842.02 | 858.99 | +2.44% | |
| 797.00 | 848.00 | 789.95 | 838.55 | +8.87% | |
| 839.01 | 864.99 | 770.22 | 770.25 | -8.52% | |
| 898.67 | 911.05 | 789.82 | 842.01 | -5.59% | |
| 897.70 | 905.41 | 850.00 | 891.86 | +1.07% | |
| 964.61 | 969.88 | 865.26 | 882.43 | -11.20% | |
| 922.20 | 1,005.68 | 908.21 | 993.74 | +3.84% | |
| 879.99 | 971.75 | 875.00 | 957.03 | +9.31% | |
| 844.31 | 880.00 | 837.91 | 875.52 | +3.56% | |
| 836.24 | 861.00 | 822.62 | 845.39 | -1.79% | |
| 850.00 | 870.12 | 843.37 | 860.84 | +2.12% | |
| 781.74 | 848.00 | 776.00 | 842.96 | +7.78% | |
| 795.63 | 800.18 | 760.00 | 782.12 | -0.18% | |
| 755.00 | 788.73 | 749.56 | 783.53 | +6.90% | |
| 741.11 | 749.45 | 714.78 | 732.94 | -0.11% | |
| 749.97 | 763.28 | 732.89 | 733.77 | -2.42% | |
| 744.57 | 756.96 | 725.00 | 752.00 | +3.26% | |
| 746.47 | 757.70 | 702.51 | 728.29 | -5.51% | |
| 857.69 | 857.69 | 754.73 | 770.76 | -9.20% | |
| 859.59 | 859.59 | 831.00 | 848.84 | -4.52% | |
| 859.00 | 893.13 | 845.14 | 889.03 | +4.07% | |
| 861.77 | 871.87 | 831.90 | 854.28 | +0.34% | |
| 834.40 | 857.41 | 806.07 | 851.35 | -1.94% | |
| 851.00 | 875.00 | 842.19 | 868.18 | +2.77% | |
| 854.38 | 856.41 | 820.00 | 844.80 | +4.12% | |
| 871.00 | 880.00 | 808.00 | 811.41 | -8.44% | |
| 814.77 | 888.95 | 812.00 | 886.22 | +9.95% | |
| 727.45 | 807.30 | 704.10 | 806.00 | +52.22% | |
| 537.85 | 548.00 | 527.72 | 529.49 | -0.60% | |
| 521.11 | 537.67 | 508.16 | 532.67 | +3.31% | |
| 484.86 | 521.29 | 484.00 | 515.62 | +9.76% | |
| 471.99 | 484.50 | 467.57 | 469.75 | -0.45% | |
| 494.25 | 498.25 | 465.35 | 471.85 | -6.65% | |
| 501.48 | 508.79 | 485.01 | 505.45 | +1.66% | |
| 500.00 | 512.36 | 490.50 | 497.18 | +0.30% | |
| 495.00 | 504.05 | 484.71 | 495.67 | +1.60% | |
| 483.48 | 490.00 | 472.28 | 487.87 | +3.18% | |
| 477.41 | 484.34 | 463.13 | 472.84 | -0.01% | |
| 465.00 | 475.42 | 459.37 | 472.90 | +2.00% | |
| 451.71 | 466.13 | 445.00 | 463.65 | +5.11% | |
| 458.36 | 463.75 | 440.00 | 441.10 | -3.28% | |
| 458.42 | 465.14 | 449.00 | 456.08 | -1.82% | |
| 465.91 | 472.61 | 457.02 | 464.54 | +1.20% | |
| 441.22 | 461.43 | 440.00 | 459.02 | +2.84% | |
| 437.10 | 455.00 | 430.01 | 446.36 | +2.46% | |
| 423.35 | 450.34 | 423.35 | 435.65 | +2.91% | |
| 413.58 | 425.00 | 409.52 | 423.35 | +10.76% | |
| 388.74 | 388.95 | 362.59 | 382.22 | -2.92% | |
| 416.13 | 419.26 | 392.05 | 393.71 | -5.44% | |
| 402.44 | 432.24 | 402.00 | 416.34 | -1.17% | |
| 418.75 | 434.11 | 418.00 | 421.29 | +3.44% | |
| 395.01 | 411.51 | 385.00 | 407.27 | +6.46% | |
| 421.94 | 425.00 | 375.08 | 382.55 | -8.97% | |
| 415.93 | 427.76 | 415.82 | 420.24 | +1.04% | |
| 440.48 | 444.95 | 410.72 | 415.93 | -8.17% | |
| 454.13 | 460.64 | 448.00 | 452.92 | +1.52% | |
| 419.17 | 446.89 | 418.76 | 446.16 | +5.59% | |
| 413.00 | 435.00 | 412.94 | 422.55 | +5.21% | |
| 431.97 | 433.50 | 395.52 | 401.61 | -6.99% | |
| 410.10 | 440.78 | 408.12 | 431.78 | +2.50% | |
| 429.69 | 436.00 | 418.19 | 421.23 | -1.01% | |
| 419.56 | 427.25 | 410.50 | 425.51 | +1.86% | |
| 409.55 | 420.57 | 409.00 | 417.76 | +4.93% | |
| 406.19 | 412.00 | 390.00 | 398.12 | -1.60% | |
| 410.43 | 411.99 | 392.75 | 404.59 | -3.81% | |
| 411.27 | 429.27 | 405.50 | 420.60 | +2.20% | |
| 412.18 | 422.14 | 408.39 | 411.53 | +0.04% | |
| 383.72 | 411.81 | 380.28 | 411.38 | +4.12% | |
| 381.70 | 404.99 | 376.24 | 395.11 | -0.94% | |
| 412.39 | 418.58 | 385.01 | 398.87 | -5.08% | |
| 421.74 | 428.74 | 410.62 | 420.22 | +1.13% | |
| 414.85 | 423.35 | 399.00 | 415.51 | -4.01% | |
| 426.62 | 444.82 | 421.14 | 432.87 | +1.11% | |
| 424.52 | 441.88 | 413.00 | 428.13 | -1.20% | |
| 474.67 | 477.03 | 415.35 | 433.34 | -4.81% | |
| 463.07 | 467.53 | 445.01 | 455.25 | -0.97% | |
| 429.57 | 460.72 | 421.00 | 459.72 | +5.77% | |
| 428.00 | 436.00 | 423.28 | 434.64 | -0.20% | |
| 414.00 | 445.00 | 414.00 | 435.50 | +4.91% | |
| 410.51 | 420.78 | 394.63 | 415.13 | +1.10% | |
| 420.63 | 430.99 | 405.27 | 410.63 | -2.51% | |
| 435.88 | 440.81 | 419.51 | 421.20 | -3.79% | |
| 429.22 | 445.00 | 417.66 | 437.77 | +1.47% | |
| 454.65 | 470.00 | 430.42 | 431.43 | -0.57% | |
| 426.00 | 441.28 | 415.50 | 433.91 | +4.51% | |
| 418.67 | 423.00 | 406.47 | 415.19 | -0.82% | |
| 401.90 | 426.09 | 397.40 | 418.61 | +4.32% | |
| 370.24 | 404.00 | 370.24 | 401.29 | +9.92% | |
| 351.43 | 369.67 | 345.00 | 365.07 | +1.36% | |
| 387.42 | 388.83 | 344.18 | 360.16 | -6.88% | |
| 378.64 | 387.46 | 369.65 | 386.78 | +5.12% | |
| 357.86 | 373.15 | 356.71 | 367.95 | +2.81% | |
| 374.43 | 386.33 | 355.41 | 357.91 | -5.62% | |
| 377.55 | 384.01 | 365.92 | 379.23 | +1.53% | |
| 376.02 | 378.17 | 360.24 | 373.52 | +0.34% | |
| 363.29 | 375.00 | 356.21 | 372.25 | +3.06% | |
| 351.63 | 363.40 | 349.00 | 361.21 | +2.79% | |
| 364.32 | 365.00 | 349.97 | 351.39 | -3.53% | |
| 368.98 | 372.07 | 349.51 | 364.25 | +0.47% | |
| 354.07 | 364.50 | 340.10 | 362.53 | +3.70% | |
| 338.75 | 357.00 | 338.58 | 349.59 | -0.39% | |
| 338.51 | 357.21 | 338.51 | 350.96 | +4.36% | |
| 328.20 | 344.77 | 327.21 | 336.31 | +5.34% | |
| 320.41 | 326.09 | 310.58 | 319.27 | -0.72% | |
| 308.18 | 322.50 | 308.00 | 321.60 | +4.56% | |
| 303.32 | 312.25 | 301.01 | 307.58 | -0.18% | |
| 300.03 | 313.00 | 297.50 | 308.13 | +3.53% | |
| 312.97 | 315.46 | 293.30 | 297.62 | -4.68% | |
| 317.22 | 317.41 | 307.33 | 312.24 | -1.63% | |
| 328.18 | 329.50 | 304.46 | 317.41 | -2.97% | |
| 325.12 | 332.84 | 323.00 | 327.11 | +2.49% | |
| 309.43 | 322.40 | 308.85 | 319.16 | +4.22% | |
| 307.38 | 312.50 | 305.18 | 306.23 | -0.47% | |
| 311.24 | 313.81 | 307.07 | 307.68 | -1.00% | |
| 312.22 | 315.05 | 309.00 | 310.79 | -1.82% | |
| 314.46 | 320.00 | 310.00 | 316.55 | +0.81% | |
| 312.08 | 315.05 | 309.00 | 314.00 | -0.59% | |
| 309.85 | 317.67 | 306.07 | 315.87 | +0.90% | |
| 312.27 | 318.02 | 309.85 | 313.04 | +1.45% | |
| 306.76 | 319.43 | 306.00 | 308.58 | +2.08% | |
| 296.77 | 308.38 | 294.68 | 302.30 | +6.61% | |
| 319.13 | 322.57 | 281.58 | 283.57 | -11.14% | |
| 317.18 | 327.54 | 312.33 | 319.13 | +0.00% | |
| 321.11 | 327.08 | 316.00 | 319.12 | +1.26% | |
| 337.39 | 338.03 | 304.02 | 315.15 | -7.45% | |
| 329.68 | 343.80 | 321.69 | 340.51 | +2.68% | |
| 324.02 | 337.96 | 318.33 | 331.61 | +2.32% | |
| 322.81 | 328.30 | 318.50 | 324.10 | -0.16% | |
| 328.57 | 334.00 | 322.09 | 324.62 | -0.15% | |
| 329.21 | 330.59 | 315.75 | 325.10 | -2.16% | |
| 316.59 | 337.22 | 313.00 | 332.29 | +2.73% | |
| 326.78 | 327.36 | 309.30 | 323.46 | -1.32% | |
| 327.09 | 338.75 | 325.00 | 327.78 | +2.27% | |
| 332.14 | 335.70 | 319.50 | 320.51 | -6.91% | |
| 342.22 | 344.90 | 339.00 | 344.31 | +1.34% | |
| 336.51 | 344.99 | 333.86 | 339.75 | +2.04% | |
| 340.24 | 343.02 | 324.61 | 332.96 | -2.77% | |
| 319.48 | 343.94 | 319.12 | 342.44 | +8.68% | |
| 314.90 | 317.40 | 299.64 | 315.10 | +0.17% | |
| 351.65 | 366.58 | 313.57 | 314.56 | -5.87% | |
| 339.34 | 350.82 | 332.50 | 334.17 | +0.09% | |
| 325.37 | 338.00 | 321.74 | 333.88 | +0.32% | |
| 338.66 | 344.13 | 326.01 | 332.82 | -1.72% | |
| 312.12 | 341.94 | 311.20 | 338.66 | +3.69% | |
| 378.06 | 378.63 | 325.53 | 326.60 | -14.21% | |
| 388.00 | 398.43 | 372.39 | 380.70 | -0.14% | |
| 384.02 | 384.02 | 372.33 | 381.22 | -0.84% | |
| 394.28 | 397.00 | 379.51 | 384.45 | +1.75% | |
| 375.02 | 379.00 | 357.72 | 377.84 | -2.79% | |
| 411.07 | 413.01 | 382.42 | 388.68 | -5.45% | |
| 391.86 | 416.00 | 386.00 | 411.07 | +7.45% | |
| 405.89 | 419.14 | 381.38 | 382.57 | -2.60% | |
| 380.10 | 396.41 | 373.71 | 392.77 | +3.93% | |
| 387.69 | 393.64 | 370.73 | 377.90 | -0.30% | |
| 394.37 | 403.02 | 375.29 | 379.03 | -6.03% | |
| 386.53 | 409.33 | 383.00 | 403.35 | +6.18% | |
| 377.17 | 384.99 | 370.72 | 379.89 | +0.84% | |
| 391.00 | 391.72 | 374.82 | 376.74 | -0.62% | |
| 369.77 | 384.00 | 368.80 | 379.08 | +7.15% | |
| 334.00 | 353.94 | 333.50 | 353.80 | +6.33% | |
| 361.18 | 367.63 | 315.97 | 332.75 | -8.67% | |
| 368.82 | 368.82 | 345.89 | 364.32 | -1.27% | |
| 364.00 | 372.74 | 363.00 | 369.01 | +3.78% | |
| 357.06 | 365.00 | 351.80 | 355.58 | -1.51% | |
| 368.88 | 376.75 | 359.56 | 361.02 | -1.20% | |
| 370.00 | 374.82 | 362.19 | 365.39 | +1.09% | |
| 345.00 | 364.56 | 340.10 | 361.44 | +1.74% | |
| 347.55 | 362.86 | 347.50 | 355.27 | +5.54% | |
| 355.67 | 364.28 | 335.54 | 336.63 | -5.32% | |
| 367.23 | 368.00 | 352.17 | 355.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STRL chart for longer ranges.