STRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	23.82	24.37	23.82	24.37	24.36	4.44%	8,060
Apr 29, 2026	23.29	23.41	23.16	23.33	23.33	0.33%	4,970
Apr 28, 2026	23.24	23.25	23.06	23.25	23.25	-1.73%	6,587
Apr 27, 2026	23.83	23.83	23.58	23.66	23.66	-0.36%	1,750
Apr 24, 2026	23.68	23.80	23.68	23.75	23.75	0.25%	2,335
Apr 23, 2026	23.68	23.80	23.53	23.69	23.69	0.81%	3,371
Apr 22, 2026	23.36	23.50	23.32	23.50	23.50	1.34%	10,799
Apr 21, 2026	23.43	23.43	23.19	23.19	23.19	-1.55%	3,339
Apr 20, 2026	23.48	23.56	23.47	23.55	23.55	0.43%	2,972
Apr 17, 2026	23.34	23.47	23.34	23.45	23.45	2.05%	10,775
Apr 16, 2026	23.06	23.06	22.96	22.98	22.98	-0.46%	1,922
Apr 15, 2026	23.04	23.09	22.99	23.09	23.09	-0.59%	1,424
Apr 14, 2026	23.14	23.23	23.08	23.22	23.22	1.27%	2,460
Apr 13, 2026	22.64	22.93	22.64	22.93	22.93	0.72%	1,882
Apr 10, 2026	22.84	22.84	22.77	22.77	22.77	0.22%	4,542
Apr 9, 2026	22.52	22.73	22.51	22.72	22.72	1.15%	4,036
Apr 8, 2026	22.33	22.53	22.33	22.46	22.46	4.84%	63,895
Apr 7, 2026	21.07	21.43	21.06	21.43	21.42	0.52%	2,604
Apr 6, 2026	21.30	21.39	21.25	21.31	21.31	0.40%	3,129
Apr 2, 2026	21.23	21.23	21.13	21.23	21.23	0.04%	1,573
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