Sterling Infrastructure, Inc. (STRL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Sterling Infrastructure, Inc. (STRL) 10 years ago, it would be worth $70,066.47 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $20,702.82, while $1000 invested 1 year ago would be worth $1,533.59. This corresponds to total returns of 6,906.65%, 1,970.28%, 53.36%, respectively, with annualized returns of 52.93%, 83.38%, 53.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 480 | 484.86 | 484.86 | 492.62 | 473.66 | 313,964 |
| September 09, 2026 | 500.04 | 495.15 | 495.15 | 508 | 489.83 | 483,507 |
| September 08, 2026 | 493.76 | 502.2 | 502.2 | 506.28 | 489.42 | 722,608 |
| September 04, 2026 | 476.38 | 486.49 | 486.49 | 492.69 | 470.56 | 569,479 |
| September 03, 2026 | 455.82 | 460.03 | 460.03 | 469.5 | 447.32 | 501,865 |
| September 02, 2026 | 455.34 | 457.6 | 457.6 | 458.11 | 444.52 | 471,675 |
| September 01, 2026 | 460.97 | 456.1 | 456.1 | 470.39 | 450.26 | 767,436 |
| August 31, 2026 | 471 | 470.07 | 470.07 | 477 | 461.32 | 418,175 |
| August 28, 2026 | 500.52 | 470.52 | 470.52 | 504.87 | 468.38 | 473,076 |
| August 27, 2026 | 512.16 | 506.37 | 506.37 | 513.84 | 492.45 | 493,806 |
| August 26, 2026 | 485.54 | 497.41 | 497.41 | 499 | 481.7 | 432,950 |
| August 25, 2026 | 516.56 | 486.39 | 486.39 | 516.56 | 480.58 | 522,721 |
| August 24, 2026 | 511.9 | 496.66 | 496.66 | 515 | 483.68 | 673,865 |
| 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 |