STRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	27.30	27.36	27.27	27.35	27.35	0.36%	2,192
Aug 13, 2026	27.05	27.35	27.05	27.25	27.25	1.12%	5,709
Aug 12, 2026	27.01	27.05	26.94	26.95	26.95	1.41%	20,254
Aug 11, 2026	26.74	26.75	26.57	26.58	26.58	-0.40%	55,821
Aug 10, 2026	26.56	26.76	26.56	26.69	26.68	0.99%	2,051
Aug 7, 2026	26.29	26.67	26.29	26.42	26.42	0.02%	4,603
Aug 6, 2026	27.20	27.20	26.42	26.42	26.42	-2.36%	5,905
Aug 5, 2026	27.59	27.59	27.06	27.06	27.06	-0.78%	181,537
Aug 4, 2026	26.89	27.35	26.79	27.27	27.27	3.00%	42,374
Aug 3, 2026	25.91	26.55	25.81	26.47	26.47	1.61%	1,099
Jul 31, 2026	25.97	26.18	25.97	26.06	26.06	1.59%	2,006
Jul 30, 2026	25.44	25.66	25.41	25.65	25.65	3.93%	4,367
Jul 29, 2026	25.26	25.26	24.68	24.68	24.68	-3.25%	31,543
Jul 28, 2026	25.19	25.59	24.51	25.51	25.51	-2.16%	11,543
Jul 27, 2026	26.13	26.13	25.78	26.07	26.07	-0.60%	3,876
Jul 24, 2026	26.44	26.57	26.16	26.23	26.23	-1.69%	1,972
Jul 23, 2026	26.90	26.98	26.63	26.68	26.68	-1.26%	6,336
Jul 22, 2026	26.98	27.10	26.97	27.02	27.02	0.43%	2,512
Jul 21, 2026	26.62	27.49	26.57	26.90	26.90	2.94%	4,532
Jul 20, 2026	26.56	26.56	26.13	26.13	26.13	0.21%	11,974
Jul 17, 2026	25.93	26.40	25.72	26.08	26.08	-0.64%	7,381
Jul 16, 2026	26.50	26.74	26.17	26.25	26.25	-3.03%	6,513
Jul 15, 2026	26.75	27.07	26.55	27.07	27.07	-1.06%	14,070
Jul 14, 2026	27.35	27.39	27.27	27.36	27.36	2.04%	4,871
Jul 13, 2026	27.06	27.09	26.73	26.81	26.81	-2.70%	3,741
Jul 10, 2026	27.57	27.59	27.45	27.55	27.55	-0.72%	1,638
Jul 9, 2026	27.95	27.96	27.75	27.75	27.75	2.27%	4,848
Jul 8, 2026	27.01	27.14	27.01	27.14	27.13	0.52%	16,435
Jul 7, 2026	27.26	27.26	26.60	27.00	26.99	-2.46%	58,046
Jul 6, 2026	27.78	27.95	27.66	27.68	27.68	2.03%	12,773
Jul 2, 2026	27.70	28.11	26.94	27.12	27.12	-2.82%	26,980
Jul 1, 2026	28.20	28.24	27.84	27.91	27.91	-2.77%	22,604
Jun 30, 2026	28.35	28.75	28.35	28.71	28.70	2.19%	16,555
Jun 29, 2026	27.55	28.09	27.52	28.09	28.09	3.32%	7,871
Jun 26, 2026	26.99	27.31	26.99	27.19	27.19	-2.22%	24,847
Jun 25, 2026	28.01	28.06	27.59	27.81	27.80	0.78%	9,579
Jun 24, 2026	27.54	27.85	27.34	27.59	27.59	-0.38%	17,669
Jun 23, 2026	27.56	27.89	27.51	27.70	27.70	-3.27%	11,273
Jun 22, 2026	28.58	28.63	28.35	28.63	28.63	0.52%	8,047
Jun 18, 2026	28.26	28.50	28.25	28.49	28.48	1.97%	3,353
Jun 17, 2026	28.23	28.47	27.93	27.93	27.93	-0.45%	18,547
Jun 16, 2026	28.55	28.55	28.06	28.06	28.06	-0.95%	6,903
Jun 15, 2026	28.45	28.50	28.32	28.33	28.33	3.05%	51,157
Jun 12, 2026	27.33	27.59	27.18	27.49	27.49	1.20%	1,785
Jun 11, 2026	26.39	27.16	26.39	27.16	27.16	3.57%	12,433
Jun 10, 2026	26.90	27.05	26.23	26.23	26.23	-2.63%	32,938
Jun 9, 2026	27.79	27.79	25.78	26.94	26.94	-1.41%	30,802
Jun 8, 2026	27.47	27.60	27.32	27.32	27.32	0.37%	2,306
Jun 5, 2026	28.00	28.00	27.17	27.22	27.22	-4.99%	3,090
Jun 4, 2026	28.16	28.76	28.03	28.65	28.65	-0.54%	8,587