Sterling Infrastructure, Inc. (STRL) stock
STRLNasdaqHeavy Construction Other Than Bldg Const - ContractorsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 21/3022% below fair value
$345.91−27.75 (-7.43%)
Close on Oct 30, 2026Market cap $10.58BP/E 19.4Yield –
Price history
Sterling Infrastructure share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$345.91
-7.43% on the day
52-week range
$281.58 – $1,005.68
-65.6% from the high
Change over 52 weeks
-8.7%
From $379.03 on Oct 30, 2025
Average volume
744,883
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $353.96 | $363.76 | $338.97 | $345.91 | -7.43% | 969,159 |
| Oct 29, 2026 | $357.02 | $414.81 | $352.25 | $373.66 | -3.91% | 1,827,371 |
| Oct 28, 2026 | $391.80 | $392.00 | $369.78 | $388.87 | +5.81% | 1,494,882 |
| Oct 27, 2026 | $370.45 | $373.26 | $359.14 | $367.50 | +1.88% | 812,689 |
| Oct 26, 2026 | $358.27 | $373.27 | $352.00 | $360.72 | +1.53% | 721,427 |
| Oct 23, 2026 | $366.48 | $367.50 | $345.74 | $355.30 | -4.70% | 799,949 |
| Oct 22, 2026 | $394.88 | $396.00 | $365.35 | $372.83 | -9.72% | 926,385 |
| Oct 21, 2026 | $425.85 | $432.55 | $410.11 | $412.96 | +0.17% | 538,242 |
| Oct 20, 2026 | $413.95 | $426.13 | $397.99 | $412.25 | -2.65% | 644,048 |
| Oct 19, 2026 | $438.14 | $444.99 | $421.08 | $423.48 | -0.21% | 559,446 |
| Oct 16, 2026 | $442.33 | $444.92 | $418.69 | $424.36 | -4.91% | 1,106,495 |
| Oct 15, 2026 | $435.50 | $448.29 | $404.15 | $446.25 | -1.51% | 1,318,460 |
| Oct 14, 2026 | $483.65 | $490.89 | $445.88 | $453.07 | -9.13% | 743,569 |
| Oct 13, 2026 | $488.81 | $506.20 | $480.23 | $498.61 | -0.51% | 584,107 |
| Oct 12, 2026 | $505.75 | $515.48 | $496.54 | $501.19 | -2.30% | 436,715 |
| Oct 9, 2026 | $529.50 | $533.00 | $508.00 | $513.00 | -1.04% | 381,995 |
| Oct 8, 2026 | $523.50 | $535.22 | $498.00 | $518.41 | -2.94% | 623,979 |
| Oct 7, 2026 | $545.52 | $550.28 | $513.01 | $534.13 | -5.24% | 741,103 |
| Oct 6, 2026 | $525.25 | $574.90 | $524.78 | $563.69 | +7.71% | 634,595 |
| Oct 5, 2026 | $535.50 | $536.99 | $508.00 | $523.33 | -1.89% | 510,933 |
| Oct 2, 2026 | $516.67 | $537.01 | $513.87 | $533.42 | +5.60% | 607,035 |
| Oct 1, 2026 | $491.86 | $505.58 | $483.74 | $505.12 | +2.71% | 371,352 |
| Sep 30, 2026 | $505.52 | $506.67 | $490.39 | $491.78 | -2.61% | 546,455 |
| Sep 29, 2026 | $506.24 | $520.28 | $495.55 | $504.94 | +1.32% | 372,666 |
| Sep 28, 2026 | $504.05 | $511.75 | $488.59 | $498.36 | -2.72% | 368,180 |
| Sep 25, 2026 | $520.50 | $520.50 | $504.58 | $512.29 | -0.28% | 376,917 |
| Sep 24, 2026 | $496.21 | $519.99 | $485.00 | $513.72 | +0.34% | 411,177 |
| Sep 23, 2026 | $512.10 | $519.53 | $507.00 | $512.00 | -0.88% | 297,201 |
| Sep 22, 2026 | $511.11 | $521.90 | $503.00 | $516.57 | +0.77% | 422,096 |
| Sep 21, 2026 | $531.00 | $531.00 | $510.50 | $512.64 | -1.16% | 551,292 |
| Sep 18, 2026 | $510.13 | $519.89 | $499.56 | $518.68 | +2.56% | 1,012,072 |
| Sep 17, 2026 | $511.00 | $516.00 | $488.06 | $505.72 | +4.78% | 670,962 |
| Sep 16, 2026 | $472.10 | $490.98 | $468.44 | $482.67 | +5.15% | 922,624 |
| Sep 15, 2026 | $476.92 | $478.94 | $458.51 | $459.02 | -2.93% | 492,695 |
| Sep 14, 2026 | $472.00 | $484.99 | $461.00 | $472.87 | -7.47% | 746,953 |
| Sep 11, 2026 | $495.73 | $516.95 | $492.00 | $511.04 | +5.40% | 468,766 |
| Sep 10, 2026 | $480.00 | $492.62 | $473.66 | $484.86 | -2.08% | 316,382 |
| Sep 9, 2026 | $500.04 | $508.00 | $489.83 | $495.15 | -1.40% | 484,010 |
| Sep 8, 2026 | $493.76 | $506.28 | $489.42 | $502.20 | +3.23% | 723,191 |
| Sep 4, 2026 | $476.38 | $492.69 | $470.56 | $486.49 | +5.75% | 570,122 |
| Sep 3, 2026 | $455.82 | $469.50 | $447.32 | $460.03 | +0.53% | 502,438 |
| Sep 2, 2026 | $455.34 | $458.11 | $444.52 | $457.60 | +0.33% | 472,021 |
| Sep 1, 2026 | $460.97 | $470.39 | $450.26 | $456.10 | -2.97% | 768,305 |
| Aug 31, 2026 | $471.00 | $477.00 | $461.32 | $470.07 | -0.10% | 418,590 |
| Aug 28, 2026 | $500.52 | $504.87 | $468.38 | $470.52 | -7.08% | 475,644 |
| Aug 27, 2026 | $512.16 | $513.84 | $492.45 | $506.37 | +1.80% | 495,146 |
| Aug 26, 2026 | $485.54 | $499.00 | $481.70 | $497.41 | +2.27% | 438,873 |
| Aug 25, 2026 | $516.56 | $516.56 | $480.58 | $486.39 | -2.07% | 525,566 |
| Aug 24, 2026 | $511.90 | $515.00 | $483.68 | $496.66 | -3.90% | 674,465 |
| Aug 21, 2026 | $528.49 | $530.00 | $510.51 | $516.81 | -0.71% | 419,925 |
| Aug 20, 2026 | $530.74 | $533.30 | $512.60 | $520.53 | -2.60% | 488,396 |
| Aug 19, 2026 | $555.32 | $557.54 | $509.03 | $534.40 | -3.67% | 711,458 |
| Aug 18, 2026 | $575.38 | $580.00 | $553.11 | $554.76 | -8.14% | 654,756 |
| Aug 17, 2026 | $585.00 | $606.12 | $580.00 | $603.89 | +4.75% | 673,632 |
| Aug 14, 2026 | $551.89 | $578.96 | $551.89 | $576.48 | +4.22% | 504,196 |
| Aug 13, 2026 | $548.00 | $557.58 | $541.50 | $553.16 | +0.77% | 530,506 |
| Aug 12, 2026 | $559.00 | $564.00 | $544.57 | $548.95 | +3.04% | 563,813 |
| Aug 11, 2026 | $541.77 | $549.00 | $530.03 | $532.76 | +0.80% | 292,822 |
| Aug 10, 2026 | $550.64 | $559.26 | $527.50 | $528.51 | -3.39% | 487,016 |
| Aug 7, 2026 | $553.81 | $555.75 | $520.05 | $547.06 | +2.05% | 502,511 |
| Aug 6, 2026 | $531.50 | $559.38 | $518.86 | $536.08 | +0.01% | 604,444 |
| Aug 5, 2026 | $537.02 | $557.74 | $526.00 | $536.03 | -1.03% | 1,100,411 |
| Aug 4, 2026 | $530.00 | $556.57 | $507.15 | $541.62 | -11.42% | 2,117,232 |
| Aug 3, 2026 | $588.39 | $626.69 | $560.29 | $611.47 | +2.46% | 1,238,710 |
| Jul 31, 2026 | $610.53 | $622.41 | $585.83 | $596.77 | +2.76% | 827,350 |
| Jul 30, 2026 | $557.50 | $584.26 | $542.00 | $580.73 | +17.50% | 1,028,626 |
| Jul 29, 2026 | $546.26 | $549.00 | $492.71 | $494.24 | -8.15% | 991,209 |
| Jul 28, 2026 | $600.42 | $602.00 | $525.16 | $538.09 | -15.21% | 2,765,404 |
| Jul 27, 2026 | $669.18 | $677.58 | $612.00 | $634.63 | -3.98% | 526,534 |
| Jul 24, 2026 | $710.80 | $717.34 | $659.00 | $660.94 | -7.86% | 436,482 |
| Jul 23, 2026 | $710.65 | $737.96 | $705.60 | $717.34 | -0.28% | 486,451 |
| Jul 22, 2026 | $674.48 | $724.98 | $674.00 | $719.34 | +3.59% | 485,006 |
| Jul 21, 2026 | $683.50 | $698.92 | $674.26 | $694.40 | +6.79% | 524,160 |
| Jul 20, 2026 | $650.11 | $668.92 | $642.22 | $650.22 | +1.83% | 566,101 |
| Jul 17, 2026 | $609.74 | $643.36 | $593.62 | $638.56 | -0.44% | 1,206,133 |
| Jul 16, 2026 | $640.01 | $655.32 | $632.71 | $641.35 | -4.11% | 569,014 |
| Jul 15, 2026 | $686.48 | $693.73 | $632.68 | $668.82 | -1.59% | 716,442 |
| Jul 14, 2026 | $685.00 | $709.67 | $670.36 | $679.62 | +2.97% | 895,127 |
| Jul 13, 2026 | $668.99 | $677.15 | $653.01 | $660.04 | -3.26% | 405,736 |
| Jul 10, 2026 | $698.95 | $698.95 | $666.72 | $682.29 | -3.52% | 408,683 |
| Jul 9, 2026 | $706.73 | $715.77 | $696.88 | $707.17 | +7.03% | 738,116 |
| Jul 8, 2026 | $670.57 | $695.00 | $646.05 | $660.72 | -2.03% | 691,686 |
| Jul 7, 2026 | $681.27 | $699.75 | $646.00 | $674.39 | -5.96% | 658,925 |
| Jul 6, 2026 | $714.24 | $745.68 | $707.11 | $717.11 | +2.33% | 494,334 |
| Jul 2, 2026 | $785.12 | $792.74 | $690.29 | $700.75 | -9.76% | 991,953 |
| Jul 1, 2026 | $814.75 | $814.75 | $768.88 | $776.55 | -7.48% | 654,483 |
| Jun 30, 2026 | $810.00 | $845.00 | $796.00 | $839.36 | +3.14% | 641,156 |
| Jun 29, 2026 | $810.54 | $836.40 | $794.47 | $813.77 | +1.12% | 755,711 |
| Jun 26, 2026 | $843.19 | $869.02 | $791.22 | $804.76 | -8.75% | 5,142,614 |
| Jun 25, 2026 | $888.00 | $925.84 | $860.90 | $881.92 | +1.69% | 663,475 |
| Jun 24, 2026 | $893.99 | $920.00 | $855.50 | $867.23 | -2.80% | 642,703 |
| Jun 23, 2026 | $866.74 | $902.62 | $840.06 | $892.25 | -4.34% | 687,113 |
| Jun 22, 2026 | $880.74 | $936.68 | $875.77 | $932.75 | +8.22% | 651,854 |
| Jun 18, 2026 | $870.16 | $880.00 | $827.90 | $861.88 | +2.82% | 1,101,960 |
| Jun 17, 2026 | $871.31 | $875.00 | $832.56 | $838.21 | -2.28% | 778,279 |
| Jun 16, 2026 | $870.05 | $895.82 | $847.62 | $857.76 | -1.03% | 488,829 |
| Jun 15, 2026 | $904.36 | $908.00 | $861.00 | $866.67 | +0.89% | 546,519 |
| Jun 12, 2026 | $853.82 | $872.93 | $842.02 | $858.99 | +2.44% | 476,733 |
| Jun 11, 2026 | $797.00 | $848.00 | $789.95 | $838.55 | +8.87% | 551,677 |
| Jun 10, 2026 | $839.01 | $864.99 | $770.22 | $770.25 | -8.52% | 764,158 |
| Jun 9, 2026 | $898.67 | $911.05 | $789.82 | $842.01 | -5.59% | 689,591 |
| Jun 8, 2026 | $897.70 | $905.41 | $850.00 | $891.86 | +1.07% | 650,352 |
| Jun 5, 2026 | $964.61 | $969.88 | $865.26 | $882.43 | -11.20% | 808,711 |
| Jun 4, 2026 | $922.20 | $1,005.68 | $908.21 | $993.74 | +3.84% | 818,053 |
| Jun 3, 2026 | $879.99 | $971.75 | $875.00 | $957.03 | +9.31% | 1,047,538 |
| Jun 2, 2026 | $844.31 | $880.00 | $837.91 | $875.52 | +3.56% | 564,718 |
| Jun 1, 2026 | $836.24 | $861.00 | $822.62 | $845.39 | -1.79% | 505,522 |
| May 29, 2026 | $850.00 | $870.12 | $843.37 | $860.84 | +2.12% | 1,016,948 |
| May 28, 2026 | $781.74 | $848.00 | $776.00 | $842.96 | +7.78% | 1,076,870 |
| May 27, 2026 | $795.63 | $800.18 | $760.00 | $782.12 | -0.18% | 389,931 |
| May 26, 2026 | $755.00 | $788.73 | $749.56 | $783.53 | +6.90% | 563,574 |
| May 22, 2026 | $741.11 | $749.45 | $714.78 | $732.94 | -0.11% | 548,251 |
| May 21, 2026 | $749.97 | $763.28 | $732.89 | $733.77 | -2.42% | 496,307 |
| May 20, 2026 | $744.57 | $756.96 | $725.00 | $752.00 | +3.26% | 560,210 |
| May 19, 2026 | $746.47 | $757.70 | $702.51 | $728.29 | -5.51% | 822,561 |
| May 18, 2026 | $857.69 | $857.69 | $754.73 | $770.76 | -9.20% | 732,861 |
| May 15, 2026 | $859.59 | $859.59 | $831.00 | $848.84 | -4.52% | 472,961 |
| May 14, 2026 | $859.00 | $893.13 | $845.14 | $889.03 | +4.07% | 549,897 |
| May 13, 2026 | $861.77 | $871.87 | $831.90 | $854.28 | +0.34% | 583,628 |
| May 12, 2026 | $834.40 | $857.41 | $806.07 | $851.35 | -1.94% | 716,606 |
| May 11, 2026 | $851.00 | $875.00 | $842.19 | $868.18 | +2.77% | 598,949 |
| May 8, 2026 | $854.38 | $856.41 | $820.00 | $844.80 | +4.12% | 719,905 |
| May 7, 2026 | $871.00 | $880.00 | $808.00 | $811.41 | -8.44% | 1,053,642 |
| May 6, 2026 | $814.77 | $888.95 | $812.00 | $886.22 | +9.95% | 1,348,113 |
| May 5, 2026 | $727.45 | $807.30 | $704.10 | $806.00 | +52.22% | 2,429,088 |
| May 4, 2026 | $537.85 | $548.00 | $527.72 | $529.49 | -0.60% | 738,518 |
| May 1, 2026 | $521.11 | $537.67 | $508.16 | $532.67 | +3.31% | 449,608 |
| Apr 30, 2026 | $484.86 | $521.29 | $484.00 | $515.62 | +9.76% | 508,970 |
| Apr 29, 2026 | $471.99 | $484.50 | $467.57 | $469.75 | -0.45% | 285,711 |
| Apr 28, 2026 | $494.25 | $498.25 | $465.35 | $471.85 | -6.65% | 429,495 |
| Apr 27, 2026 | $501.48 | $508.79 | $485.01 | $505.45 | +1.66% | 336,768 |
| Apr 24, 2026 | $500.00 | $512.36 | $490.50 | $497.18 | +0.30% | 370,395 |
| Apr 23, 2026 | $495.00 | $504.05 | $484.71 | $495.67 | +1.60% | 447,264 |
| Apr 22, 2026 | $483.48 | $490.00 | $472.28 | $487.87 | +3.18% | 430,651 |
| Apr 21, 2026 | $477.41 | $484.34 | $463.13 | $472.84 | -0.01% | 343,254 |
| Apr 20, 2026 | $465.00 | $475.42 | $459.37 | $472.90 | +2.00% | 256,300 |
| Apr 17, 2026 | $451.71 | $466.13 | $445.00 | $463.65 | +5.11% | 594,247 |
| Apr 16, 2026 | $458.36 | $463.75 | $440.00 | $441.10 | -3.28% | 406,062 |
| Apr 15, 2026 | $458.42 | $465.14 | $449.00 | $456.08 | -1.82% | 417,290 |
| Apr 14, 2026 | $465.91 | $472.61 | $457.02 | $464.54 | +1.20% | 552,912 |
| Apr 13, 2026 | $441.22 | $461.43 | $440.00 | $459.02 | +2.84% | 388,690 |
| Apr 10, 2026 | $437.10 | $455.00 | $430.01 | $446.36 | +2.46% | 338,799 |
| Apr 9, 2026 | $423.35 | $450.34 | $423.35 | $435.65 | +2.91% | 504,486 |
| Apr 8, 2026 | $413.58 | $425.00 | $409.52 | $423.35 | +10.76% | 549,668 |
| Apr 7, 2026 | $388.74 | $388.95 | $362.59 | $382.22 | -2.92% | 801,385 |
| Apr 6, 2026 | $416.13 | $419.26 | $392.05 | $393.71 | -5.44% | 457,066 |
| Apr 2, 2026 | $402.44 | $432.24 | $402.00 | $416.34 | -1.17% | 350,243 |
| Apr 1, 2026 | $418.75 | $434.11 | $418.00 | $421.29 | +3.44% | 428,637 |
| Mar 31, 2026 | $395.01 | $411.51 | $385.00 | $407.27 | +6.46% | 740,457 |
| Mar 30, 2026 | $421.94 | $425.00 | $375.08 | $382.55 | -8.97% | 747,986 |
| Mar 27, 2026 | $415.93 | $427.76 | $415.82 | $420.24 | +1.04% | 306,052 |
| Mar 26, 2026 | $440.48 | $444.95 | $410.72 | $415.93 | -8.17% | 313,663 |
| Mar 25, 2026 | $454.13 | $460.64 | $448.00 | $452.92 | +1.52% | 443,431 |
| Mar 24, 2026 | $419.17 | $446.89 | $418.76 | $446.16 | +5.59% | 319,690 |
| Mar 23, 2026 | $413.00 | $435.00 | $412.94 | $422.55 | +5.21% | 376,362 |
| Mar 20, 2026 | $431.97 | $433.50 | $395.52 | $401.61 | -6.99% | 783,926 |
| Mar 19, 2026 | $410.10 | $440.78 | $408.12 | $431.78 | +2.50% | 414,584 |
| Mar 18, 2026 | $429.69 | $436.00 | $418.19 | $421.23 | -1.01% | 386,853 |
| Mar 17, 2026 | $419.56 | $427.25 | $410.50 | $425.51 | +1.86% | 430,184 |
| Mar 16, 2026 | $409.55 | $420.57 | $409.00 | $417.76 | +4.93% | 300,658 |
| Mar 13, 2026 | $406.19 | $412.00 | $390.00 | $398.12 | -1.60% | 358,086 |
| Mar 12, 2026 | $410.43 | $411.99 | $392.75 | $404.59 | -3.81% | 464,141 |
| Mar 11, 2026 | $411.27 | $429.27 | $405.50 | $420.60 | +2.20% | 393,254 |
| Mar 10, 2026 | $412.18 | $422.14 | $408.39 | $411.53 | +0.04% | 490,670 |
| Mar 9, 2026 | $383.72 | $411.81 | $380.28 | $411.38 | +4.12% | 619,710 |
| Mar 6, 2026 | $381.70 | $404.99 | $376.24 | $395.11 | -0.94% | 751,374 |
| Mar 5, 2026 | $412.39 | $418.58 | $385.01 | $398.87 | -5.08% | 549,233 |
| Mar 4, 2026 | $421.74 | $428.74 | $410.62 | $420.22 | +1.13% | 459,087 |
| Mar 3, 2026 | $414.85 | $423.35 | $399.00 | $415.51 | -4.01% | 486,431 |
| Mar 2, 2026 | $426.62 | $444.82 | $421.14 | $432.87 | +1.11% | 558,128 |
| Feb 27, 2026 | $424.52 | $441.88 | $413.00 | $428.13 | -1.20% | 642,880 |
| Feb 26, 2026 | $474.67 | $477.03 | $415.35 | $433.34 | -4.81% | 909,485 |
| Feb 25, 2026 | $463.07 | $467.53 | $445.01 | $455.25 | -0.97% | 917,112 |
| Feb 24, 2026 | $429.57 | $460.72 | $421.00 | $459.72 | +5.77% | 552,068 |
| Feb 23, 2026 | $428.00 | $436.00 | $423.28 | $434.64 | -0.20% | 524,916 |
| Feb 20, 2026 | $414.00 | $445.00 | $414.00 | $435.50 | +4.91% | 664,179 |
| Feb 19, 2026 | $410.51 | $420.78 | $394.63 | $415.13 | +1.10% | 558,945 |
| Feb 18, 2026 | $420.63 | $430.99 | $405.27 | $410.63 | -2.51% | 523,484 |
| Feb 17, 2026 | $435.88 | $440.81 | $419.51 | $421.20 | -3.79% | 472,555 |
| Feb 13, 2026 | $429.22 | $445.00 | $417.66 | $437.77 | +1.47% | 525,757 |
| Feb 12, 2026 | $454.65 | $470.00 | $430.42 | $431.43 | -0.57% | 876,346 |
| Feb 11, 2026 | $426.00 | $441.28 | $415.50 | $433.91 | +4.51% | 633,071 |
| Feb 10, 2026 | $418.67 | $423.00 | $406.47 | $415.19 | -0.82% | 456,602 |
| Feb 9, 2026 | $401.90 | $426.09 | $397.40 | $418.61 | +4.32% | 642,294 |
| Feb 6, 2026 | $370.24 | $404.00 | $370.24 | $401.29 | +9.92% | 631,813 |
| Feb 5, 2026 | $351.43 | $369.67 | $345.00 | $365.07 | +1.36% | 446,583 |
| Feb 4, 2026 | $387.42 | $388.83 | $344.18 | $360.16 | -6.88% | 548,188 |
| Feb 3, 2026 | $378.64 | $387.46 | $369.65 | $386.78 | +5.12% | 315,681 |
| Feb 2, 2026 | $357.86 | $373.15 | $356.71 | $367.95 | +2.81% | 291,143 |
| Jan 30, 2026 | $374.43 | $386.33 | $355.41 | $357.91 | -5.62% | 476,707 |
| Jan 29, 2026 | $377.55 | $384.01 | $365.92 | $379.23 | +1.53% | 328,297 |
| Jan 28, 2026 | $376.02 | $378.17 | $360.24 | $373.52 | +0.34% | 300,597 |
| Jan 27, 2026 | $363.29 | $375.00 | $356.21 | $372.25 | +3.06% | 317,850 |
| Jan 26, 2026 | $351.63 | $363.40 | $349.00 | $361.21 | +2.79% | 308,323 |
| Jan 23, 2026 | $364.32 | $365.00 | $349.97 | $351.39 | -3.53% | 398,270 |
| Jan 22, 2026 | $368.98 | $372.07 | $349.51 | $364.25 | +0.47% | 459,463 |
| Jan 21, 2026 | $354.07 | $364.50 | $340.10 | $362.53 | +3.70% | 443,994 |
| Jan 20, 2026 | $338.75 | $357.00 | $338.58 | $349.59 | -0.39% | 601,971 |
| Jan 16, 2026 | $338.51 | $357.21 | $338.51 | $350.96 | +4.36% | 648,138 |
| Jan 15, 2026 | $328.20 | $344.77 | $327.21 | $336.31 | +5.34% | 453,247 |
| Jan 14, 2026 | $320.41 | $326.09 | $310.58 | $319.27 | -0.72% | 321,183 |
| Jan 13, 2026 | $308.18 | $322.50 | $308.00 | $321.60 | +4.56% | 388,814 |
| Jan 12, 2026 | $303.32 | $312.25 | $301.01 | $307.58 | -0.18% | 621,990 |
| Jan 9, 2026 | $300.03 | $313.00 | $297.50 | $308.13 | +3.53% | 521,830 |
| Jan 8, 2026 | $312.97 | $315.46 | $293.30 | $297.62 | -4.68% | 529,835 |
| Jan 7, 2026 | $317.22 | $317.41 | $307.33 | $312.24 | -1.63% | 398,897 |
| Jan 6, 2026 | $328.18 | $329.50 | $304.46 | $317.41 | -2.97% | 457,319 |
| Jan 5, 2026 | $325.12 | $332.84 | $323.00 | $327.11 | +2.49% | 539,457 |
| Jan 2, 2026 | $309.43 | $322.40 | $308.85 | $319.16 | +4.22% | 415,000 |
| Dec 31, 2025 | $307.38 | $312.50 | $305.18 | $306.23 | -0.47% | 405,542 |
| Dec 30, 2025 | $311.24 | $313.81 | $307.07 | $307.68 | -1.00% | 294,233 |
| Dec 29, 2025 | $312.22 | $315.05 | $309.00 | $310.79 | -1.82% | 460,856 |
| Dec 26, 2025 | $314.46 | $320.00 | $310.00 | $316.55 | +0.81% | 544,125 |
| Dec 24, 2025 | $312.08 | $315.05 | $309.00 | $314.00 | -0.59% | 375,441 |
| Dec 23, 2025 | $309.85 | $317.67 | $306.07 | $315.87 | +0.90% | 378,115 |
| Dec 22, 2025 | $312.27 | $318.02 | $309.85 | $313.04 | +1.45% | 392,264 |
| Dec 19, 2025 | $306.76 | $319.43 | $306.00 | $308.58 | +2.08% | 1,245,269 |
| Dec 18, 2025 | $296.77 | $308.38 | $294.68 | $302.30 | +6.61% | 561,068 |
| Dec 17, 2025 | $319.13 | $322.57 | $281.58 | $283.57 | -11.14% | 1,010,359 |
| Dec 16, 2025 | $317.18 | $327.54 | $312.33 | $319.13 | +0.00% | 651,020 |
| Dec 15, 2025 | $321.11 | $327.08 | $316.00 | $319.12 | +1.26% | 485,253 |
| Dec 12, 2025 | $337.39 | $338.03 | $304.02 | $315.15 | -7.45% | 704,553 |
| Dec 11, 2025 | $329.68 | $343.80 | $321.69 | $340.51 | +2.68% | 527,091 |
| Dec 10, 2025 | $324.02 | $337.96 | $318.33 | $331.61 | +2.32% | 525,225 |
| Dec 9, 2025 | $322.81 | $328.30 | $318.50 | $324.10 | -0.16% | 347,613 |
| Dec 8, 2025 | $328.57 | $334.00 | $322.09 | $324.62 | -0.15% | 417,840 |
| Dec 5, 2025 | $329.21 | $330.59 | $315.75 | $325.10 | -2.16% | 1,331,571 |
| Dec 4, 2025 | $316.59 | $337.22 | $313.00 | $332.29 | +2.73% | 568,261 |
| Dec 3, 2025 | $326.78 | $327.36 | $309.30 | $323.46 | -1.32% | 1,178,128 |
| Dec 2, 2025 | $327.09 | $338.75 | $325.00 | $327.78 | +2.27% | 590,757 |
| Dec 1, 2025 | $332.14 | $335.70 | $319.50 | $320.51 | -6.91% | 565,817 |
| Nov 28, 2025 | $342.22 | $344.90 | $339.00 | $344.31 | +1.34% | 155,527 |
| Nov 26, 2025 | $336.51 | $344.99 | $333.86 | $339.75 | +2.04% | 336,304 |
| Nov 25, 2025 | $340.24 | $343.02 | $324.61 | $332.96 | -2.77% | 599,402 |
| Nov 24, 2025 | $319.48 | $343.94 | $319.12 | $342.44 | +8.68% | 531,491 |
| Nov 21, 2025 | $314.90 | $317.40 | $299.64 | $315.10 | +0.17% | 1,006,110 |
| Nov 20, 2025 | $351.65 | $366.58 | $313.57 | $314.56 | -5.87% | 884,503 |
| Nov 19, 2025 | $339.34 | $350.82 | $332.50 | $334.17 | +0.09% | 418,386 |
| Nov 18, 2025 | $325.37 | $338.00 | $321.74 | $333.88 | +0.32% | 601,607 |
| Nov 17, 2025 | $338.66 | $344.13 | $326.01 | $332.82 | -1.72% | 511,224 |
| Nov 14, 2025 | $312.12 | $341.94 | $311.20 | $338.66 | +3.69% | 1,405,771 |
| Nov 13, 2025 | $378.06 | $378.63 | $325.53 | $326.60 | -14.21% | 1,460,334 |
| Nov 12, 2025 | $388.00 | $398.43 | $372.39 | $380.70 | -0.14% | 5,589,354 |
| Nov 11, 2025 | $384.02 | $384.02 | $372.33 | $381.22 | -0.84% | 326,620 |
| Nov 10, 2025 | $394.28 | $397.00 | $379.51 | $384.45 | +1.75% | 479,733 |
| Nov 7, 2025 | $375.02 | $379.00 | $357.72 | $377.84 | -2.79% | 780,687 |
| Nov 6, 2025 | $411.07 | $413.01 | $382.42 | $388.68 | -5.45% | 523,663 |
| Nov 5, 2025 | $391.86 | $416.00 | $386.00 | $411.07 | +7.45% | 611,116 |
| Nov 4, 2025 | $405.89 | $419.14 | $381.38 | $382.57 | -2.60% | 870,624 |
| Nov 3, 2025 | $380.10 | $396.41 | $373.71 | $392.77 | +3.93% | 849,434 |
| Oct 31, 2025 | $387.69 | $393.64 | $370.73 | $377.90 | -0.30% | 521,848 |
| Oct 30, 2025 | $394.37 | $403.02 | $375.29 | $379.03 | -6.03% | 633,461 |
| Oct 29, 2025 | $386.53 | $409.33 | $383.00 | $403.35 | +6.17% | 617,248 |
| Oct 28, 2025 | $377.17 | $384.99 | $370.72 | $379.89 | +0.84% | 378,341 |
| Oct 27, 2025 | $391.00 | $391.72 | $374.82 | $376.74 | -0.62% | 505,566 |
| Oct 24, 2025 | $369.77 | $384.00 | $368.80 | $379.08 | +7.15% | 539,401 |
| Oct 23, 2025 | $334.00 | $353.94 | $333.50 | $353.80 | +6.33% | 379,863 |
| Oct 22, 2025 | $361.18 | $367.63 | $315.97 | $332.75 | -8.67% | 773,603 |
| Oct 21, 2025 | $368.82 | $368.82 | $345.89 | $364.32 | -1.27% | 375,979 |
| Oct 20, 2025 | $364.00 | $372.74 | $363.00 | $369.01 | – | 323,021 |
Seasonality
STRL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | 8.3% | -6.8% | 3.6% | 15.5% | 9.3% | -0.6% | 5.4% | 6.5% | 4.3% | 4.5% | 1.0% |
| Months up | 5 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 16.9% | 19.6% | -4.9% | 26.6% | 67.0% | -2.5% | -28.9% | -21.2% | 4.6% | -29.7% | ||
| 2025 | -15.5% | -10.7% | -11.0% | 32.0% | 25.8% | 22.7% | 16.0% | 4.1% | 22.0% | 11.3% | -8.9% | -11.1% |
| 2024 | -14.6% | 42.0% | 3.4% | -7.9% | 20.9% | -3.7% | -1.7% | 2.7% | 21.3% | 6.5% | 25.9% | -13.4% |
| 2023 | 10.9% | 5.7% | -1.5% | -2.5% | 24.8% | 21.1% | 7.5% | 38.0% | -11.2% | -0.9% | -12.8% | 38.5% |
| 2022 | -3.4% | 16.2% | -9.2% | -14.6% | 7.5% | -10.9% | 17.3% | -1.6% | -15.1% | 25.7% | 21.3% | 0.2% |
| 2021 | 10.0% | 11.3% | 1.8% | -10.1% | 7.9% | 7.2% | -9.0% | 5.0% | -1.7% | 6.0% | 7.2% | 2.1% |
| 2020 | -6.4% | 3.7% | -30.5% | 4.0% | -8.4% | 15.7% | -1.6% | 37.3% | 0.1% | 3.8% | 8.8% | 16.4% |
| 2019 | 21.6% | 10.3% | -14.3% | 8.3% | -11.9% | 12.4% | -6.7% | -10.6% | 17.5% | 23.5% | -10.3% | -3.4% |
| 2018 | -14.3% | -13.4% | -5.1% | -2.9% | 14.2% | 2.5% | 3.1% | 8.3% | -1.6% | -20.7% | 13.3% | -15.4% |
| 2017 | 8.3% | -1.9% | 2.9% | 2.8% | 7.0% | 28.4% | -2.2% | -7.8% | 29.3% | 17.2% | -3.9% | -5.1% |