STRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	21.32	21.40	21.22	21.22	21.22	2.86%	1,659
Mar 31, 2026	20.43	20.63	20.43	20.63	20.63	3.98%	525
Mar 30, 2026	19.98	19.98	19.71	19.84	19.84	-3.11%	38,407
Mar 27, 2026	20.61	20.72	20.44	20.48	20.48	-0.36%	5,270
Mar 26, 2026	20.95	21.01	20.55	20.55	20.55	-4.27%	77,123
Mar 25, 2026	21.61	21.61	21.44	21.47	21.47	0.35%	3,065
Mar 24, 2026	21.18	21.39	21.18	21.39	21.39	1.05%	1,080
Mar 23, 2026	21.57	21.57	21.17	21.17	21.17	1.14%	513
Mar 20, 2026	21.42	21.42	20.92	20.93	20.93	-2.98%	4,316
Mar 19, 2026	21.15	21.57	21.15	21.57	21.57	0.76%	3,235
Mar 18, 2026	21.79	21.79	21.41	21.41	21.41	-1.35%	94,145
Mar 17, 2026	21.64	21.70	21.64	21.70	21.70	0.71%	419
Mar 16, 2026	21.70	21.70	21.55	21.55	21.55	1.66%	1,748
Mar 13, 2026	21.45	21.45	21.19	21.20	21.20	-0.05%	1,537
Mar 12, 2026	21.18	21.35	21.11	21.21	21.21	-2.69%	2,104
Mar 11, 2026	21.86	21.86	21.80	21.80	21.80	-0.07%	704
Mar 10, 2026	21.77	22.15	21.77	21.81	21.81	1.41%	3,990
Mar 9, 2026	20.60	21.51	20.60	21.51	21.51	2.89%	140,180
Mar 6, 2026	21.05	21.27	20.91	20.91	20.91	-3.06%	5,493
Mar 5, 2026	21.90	21.94	21.33	21.57	21.57	-2.39%	5,120
Mar 4, 2026	22.08	22.18	22.03	22.09	22.09	0.77%	6,867
Mar 3, 2026	22.06	22.06	21.63	21.93	21.93	-3.44%	7,196
Mar 2, 2026	22.66	22.71	22.64	22.71	22.71	-0.63%	3,239
Feb 27, 2026	22.85	22.85	22.85	22.85	22.85	-0.88%	88
Feb 26, 2026	22.71	23.05	22.71	23.05	23.05	-0.76%	1,926
Feb 25, 2026	23.11	23.32	23.11	23.23	23.23	1.48%	6,695
Feb 24, 2026	22.67	22.96	22.67	22.89	22.89	1.44%	3,059
Feb 23, 2026	22.93	22.93	22.57	22.57	22.57	-1.25%	1,304
Feb 20, 2026	22.67	22.86	22.67	22.85	22.85	1.16%	856
Feb 19, 2026	22.61	22.61	22.50	22.59	22.59	-0.58%	2,270
Feb 18, 2026	22.85	22.85	22.71	22.72	22.72	1.00%	1,617
Feb 17, 2026	22.38	22.52	22.38	22.50	22.50	-0.19%	1,665
Feb 13, 2026	22.17	22.70	22.17	22.54	22.54	0.36%	3,227
Feb 12, 2026	22.88	22.88	22.46	22.46	22.46	-2.21%	31,663
Feb 11, 2026	23.29	23.29	22.82	22.97	22.97	1.54%	3,412
Feb 10, 2026	22.79	22.79	22.62	22.62	22.62	-1.57%	7,535
Feb 9, 2026	22.65	23.11	22.65	22.98	22.98	1.01%	2,154
Feb 6, 2026	22.44	22.77	22.44	22.75	22.75	3.83%	3,348
Feb 5, 2026	21.98	22.08	21.71	21.91	21.91	-2.06%	5,113
Feb 4, 2026	22.48	22.48	22.37	22.37	22.37	-2.68%	2,458
Feb 3, 2026	23.65	23.65	22.78	22.99	22.99	-0.75%	2,670
Feb 2, 2026	22.89	23.19	22.89	23.16	23.16	1.31%	2,130
Jan 30, 2026	23.21	23.27	22.85	22.86	22.86	-2.56%	1,971
Jan 29, 2026	23.55	23.62	23.08	23.46	23.46	0.21%	3,818
Jan 28, 2026	23.44	23.48	23.36	23.41	23.41	-0.21%	1,551
Jan 27, 2026	23.31	23.46	23.31	23.46	23.46	1.28%	2,006
Jan 26, 2026	23.24	23.28	23.16	23.16	23.16	0.10%	1,191
Jan 23, 2026	23.25	23.25	23.09	23.14	23.14	-0.60%	1,460
Jan 22, 2026	23.35	23.35	23.25	23.28	23.28	0.82%	987
Jan 21, 2026	22.97	23.27	22.97	23.09	23.09	1.76%	3,567