Sterling Infrastructure, Inc. (STRL) NASDAQ

Currency In USD

STRL Historical Return

If you invested $1000 in Sterling Infrastructure, Inc. (STRL) 10 years ago, it would be worth $79,509.23 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $23,216.98, while $1000 invested 1 year ago would be worth $1,848.52. This corresponds to total returns of 7,850.92%, 2,221.7%, 84.85%, respectively, with annualized returns of 54.86%, 87.57%, 84.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STRL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	528.49	516.81	516.81	530	510.51	417,913
August 20, 2026	530.74	520.53	520.53	533.3	512.6	486,723
August 19, 2026	555.32	534.4	534.4	557.54	509.03	710,800
August 18, 2026	575.38	554.76	554.76	580	553.11	652,624
August 17, 2026	585	603.89	603.89	606.12	580	671,653
August 14, 2026	551.89	576.48	576.48	578.96	551.89	502,228
August 13, 2026	548	553.16	553.16	557.58	541.5	529,982
August 12, 2026	559	548.95	548.95	564	544.57	563,092
August 11, 2026	541.77	532.76	532.76	549	530.03	292,225
August 10, 2026	550.64	528.51	528.51	559.26	527.5	482,560
August 07, 2026	553.81	547.06	547.06	555.75	520.05	500,337
August 06, 2026	531.5	536.08	536.08	559.38	518.86	602,877
August 05, 2026	537.02	536.03	536.03	557.74	526	1.1M
August 04, 2026	530	541.62	541.62	556.57	507.15	2.11M
August 03, 2026	588.39	611.47	611.47	626.69	560.29	1.19M
July 31, 2026	610.53	596.77	596.77	622.41	585.83	824,768
July 30, 2026	557.5	580.73	580.73	584.26	542	1.02M
July 29, 2026	546.26	494.24	494.24	549	492.71	987,880
July 28, 2026	600.42	538.09	538.09	602	525.16	2.76M
July 27, 2026	669.18	634.63	634.63	677.58	612	525,818
July 23, 2026	710.65	717.34	717.34	737.96	705.6	485,917
July 22, 2026	674.48	719.34	719.34	724.98	674	484,236
July 21, 2026	683.5	694.4	694.4	698.92	674.26	495,683
July 20, 2026	650.11	650.22	650.22	668.92	642.22	565,048
July 17, 2026	609.74	638.56	638.56	643.36	593.62	1.21M
July 16, 2026	640.01	641.35	641.35	655.32	632.71	538,696
July 15, 2026	686.48	668.82	668.82	693.73	632.68	715,532
July 14, 2026	685	679.62	679.62	709.67	670.36	816,257
July 13, 2026	668.99	660.04	660.04	677.15	653.01	405,315
July 10, 2026	698.95	682.29	682.29	698.95	666.72	404,846
July 09, 2026	706.73	707.17	707.17	715.77	696.88	732,738
July 08, 2026	670.57	660.72	660.72	695	646.05	684,496
July 07, 2026	681.27	674.39	674.39	699.75	646	657,018
July 06, 2026	714.24	717.11	717.11	745.68	707.11	487,069
July 02, 2026	785.12	700.75	700.75	792.74	690.29	980,655
July 01, 2026	814.75	776.55	776.55	814.75	768.88	647,123
June 30, 2026	810	839.36	839.36	845	796	640,874
June 29, 2026	810.54	813.77	813.77	836.4	794.47	720,951
June 26, 2026	843.19	804.76	804.76	869.02	791.22	5.14M
June 25, 2026	888	881.92	881.92	925.84	860.9	656,150
June 24, 2026	893.99	867.23	867.23	920	855.5	615,260
June 23, 2026	866.74	892.25	892.25	902.62	840.06	658,644
June 22, 2026	880.74	932.75	932.75	936.68	875.77	643,108
June 18, 2026	870.16	861.88	861.88	880	827.9	1.07M
June 17, 2026	871.31	838.21	838.21	875	832.56	650,988
June 16, 2026	870.05	857.76	857.76	895.82	847.62	466,103
June 15, 2026	904.36	866.67	866.67	908	861	545,603
June 12, 2026	853.82	858.99	858.99	872.93	842.02	476,400
June 11, 2026	797	838.55	838.55	848	789.95	527,677
June 10, 2026	839.01	770.25	770.25	864.99	770.22	762,326
June 09, 2026	898.67	842.01	842.01	911.05	789.82	688,789
June 08, 2026	897.7	891.86	891.86	905.41	850	649,951
June 05, 2026	964.61	882.43	882.43	969.88	865.26	806,158
June 04, 2026	922.2	993.74	993.74	1,005.68	908.21	815,903
June 03, 2026	879.99	957.03	957.03	971.75	875.39	1.04M
June 02, 2026	844.31	875.52	875.52	880	837.91	564,175
June 01, 2026	836.24	845.39	845.39	861	822.62	504,199
May 29, 2026	850	860.84	860.84	870.12	843.37	996,219
May 28, 2026	781.74	842.96	842.96	848	776	1.07M
May 27, 2026	795.63	782.12	782.12	800.18	760	388,388