Sterling Infrastructure, Inc.
STRLNASDAQIndustrials● Active
$899.69
+$17.26(+1.96%)
Market Cap$27.6B
P/E Ratio—
52W High$971.75
52W Low$191
Sterling Infrastructure, Inc.（STRL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
strl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,005.68
Jun 4, 2026
-11.4% from here
5-Year Low5Y
$20.17
Jul 19, 2021
+4.3K% from low
IPO Priceadj.
$2.50
Jul 12, 1991
+35.5K% since IPO
1 Year Ago
$202.91
Jun 9, 2025
+339.2% in 1Y
5 Years Ago
$24.99
Jun 8, 2021
+3.5K% in 5Y
10 Years Ago
$5.08
Jun 8, 2016
+17.4K% in 10Y
Historical Price Data · STRL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $894.34 | $905.41 | $850.00 | $904.99 | $904.99 | 214K | +1.19% |
| Jun 5, 2026 | $964.61 | $969.88 | $865.26 | $882.43 | $882.43 | 809K | -8.52% |
| Jun 4, 2026 | $922.20 | $1,005.68 | $908.21 | $993.74 | $993.74 | 818K | +7.76% |
| Jun 3, 2026 | $879.99 | $971.75 | $875.00 | $957.03 | $957.03 | 1.0M | +8.75% |
| Jun 2, 2026 | $844.31 | $880.00 | $837.91 | $875.52 | $875.52 | 565K | +3.70% |
| Jun 1, 2026 | $836.24 | $861.00 | $822.62 | $845.39 | $845.39 | 506K | +1.09% |
| May 29, 2026 | $850.00 | $870.12 | $843.37 | $860.84 | $860.84 | 1.0M | +1.28% |
| May 28, 2026 | $781.74 | $848.00 | $776.00 | $842.96 | $842.96 | 1.1M | +7.83% |
| May 27, 2026 | $795.63 | $800.18 | $760.00 | $782.12 | $782.12 | 390K | -1.70% |
| May 26, 2026 | $755.00 | $788.73 | $749.56 | $783.53 | $783.53 | 564K | +3.78% |
| May 22, 2026 | $741.11 | $749.45 | $714.78 | $732.94 | $732.94 | 548K | -1.10% |
| May 21, 2026 | $749.97 | $763.28 | $732.89 | $733.77 | $733.77 | 496K | -2.16% |
| May 20, 2026 | $744.57 | $756.96 | $725.00 | $752.00 | $752.00 | 560K | +1.00% |
| May 19, 2026 | $746.47 | $757.70 | $702.51 | $728.29 | $728.29 | 823K | -2.44% |
| May 18, 2026 | $857.69 | $857.69 | $754.73 | $770.76 | $770.76 | 733K | -10.14% |
| May 15, 2026 | $859.59 | $859.59 | $831.00 | $848.84 | $848.84 | 473K | -1.25% |
| May 14, 2026 | $859.00 | $893.13 | $845.14 | $889.03 | $889.03 | 550K | +3.50% |
| May 13, 2026 | $861.77 | $871.87 | $831.90 | $854.28 | $854.28 | 584K | -0.87% |
| May 12, 2026 | $834.40 | $857.41 | $806.07 | $851.35 | $851.35 | 717K | +2.03% |
| May 11, 2026 | $851.00 | $875.00 | $842.19 | $868.18 | $868.18 | 599K | +2.02% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · STRL
Jan 1 → Dec 31 · 6 years2026+192.5%$309.43 → $904.99
+192.5%
2025+82.2%$168.11 → $306.23
+82.2%
2024+93.6%$87.00 → $168.45
+93.6%
2023+165.2%$33.15 → $87.93
+165.2%
2022+23.5%$26.55 → $32.80
+23.5%
2021+4.4%$25.18 → $26.30
+4.4%
Best Year2026 · +192.5%
Worst Year2021 · +4.4%
Positive Years6 / 6
Avg Annual Return+93.6%
6Y Total Return+3494.1%
6Y CAGR~+81.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in STRL?
If you invested $1,000 in STRL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$175,431
Total Return+17443.1%
CAGR~+67.7% / yr
Profit+$174,431
Based on Jun 8, 2016 · $5.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sterling Infrastructure, Inc.（STRL）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $891.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STRL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STRL 历史股价FMP 日线复权 OHLCV