STRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	28.73	28.73	27.92	28.71	-	-	342
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
Jun 3, 2026	29.08	29.08	28.58	28.81	28.81	0.14%	5,982
Jun 2, 2026	28.72	28.83	28.72	28.77	28.77	1.75%	7,778
Jun 1, 2026	27.85	28.43	27.85	28.27	28.27	1.43%	5,750
May 29, 2026	28.11	28.11	27.60	27.87	27.87	1.48%	13,928
May 28, 2026	27.33	27.55	27.33	27.47	27.47	0.68%	8,737
May 27, 2026	27.07	27.28	27.06	27.28	27.28	0.10%	5,640
May 26, 2026	27.36	27.39	27.17	27.26	27.26	2.88%	7,738
May 22, 2026	26.52	26.67	26.46	26.49	26.49	0.80%	1,847
May 21, 2026	25.98	26.31	25.98	26.28	26.28	2.15%	4,409
May 20, 2026	25.53	25.82	25.50	25.73	25.73	1.42%	10,344
May 19, 2026	25.22	25.58	24.94	25.37	25.37	-0.60%	7,219
May 18, 2026	25.40	25.54	25.38	25.52	25.52	-2.50%	1,979
May 15, 2026	26.14	26.32	26.14	26.18	26.18	-2.50%	2,292
May 14, 2026	26.83	26.93	26.83	26.85	26.85	-0.21%	7,954
May 13, 2026	26.32	26.91	26.32	26.91	26.91	2.41%	9,220
May 12, 2026	26.13	26.28	25.62	26.27	26.27	-0.87%	31,367
May 11, 2026	26.45	26.74	26.42	26.50	26.50	1.35%	17,504
May 8, 2026	26.02	26.15	25.95	26.15	26.15	2.69%	3,530
May 7, 2026	26.04	26.04	25.35	25.47	25.47	-2.12%	9,542
May 6, 2026	25.64	26.02	25.47	26.02	26.02	3.90%	21,714
May 5, 2026	24.86	25.08	24.86	25.04	25.04	2.26%	3,011
May 4, 2026	24.58	24.58	24.35	24.49	24.49	0.01%	31,095
May 1, 2026	24.59	24.59	24.46	24.48	24.48	0.49%	4,143
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