STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	38.09	38.18	37.75	38.15	38.15	-0.05%	65,624
May 29, 2025	38.28	38.28	37.98	38.17	38.17	0.32%	35,565
May 28, 2025	38.29	38.30	37.96	38.05	38.05	-0.47%	61,985
May 27, 2025	37.79	38.23	37.79	38.23	38.23	2.25%	58,584
May 23, 2025	37.26	37.58	37.24	37.39	37.39	-0.93%	69,218
May 22, 2025	37.61	37.90	37.61	37.74	37.74	0.21%	133,577
May 21, 2025	38.07	38.26	37.60	37.66	37.66	-1.54%	129,610
May 20, 2025	38.31	38.38	38.15	38.25	38.25	-0.36%	94,280
May 19, 2025	38.03	38.48	38.03	38.39	38.39	-0.03%	56,444
May 16, 2025	38.19	38.40	38.10	38.40	38.40	0.73%	35,952
May 15, 2025	37.87	38.19	37.83	38.12	38.12	0.45%	79,911
May 14, 2025	38.01	38.06	37.87	37.95	37.95	-0.03%	217,882
May 13, 2025	37.68	38.07	37.68	37.96	37.96	0.80%	90,137
May 12, 2025	37.64	37.66	37.31	37.66	37.66	3.29%	92,484
May 9, 2025	36.62	36.66	36.38	36.46	36.46	-0.16%	61,049
May 8, 2025	36.51	36.83	36.30	36.52	36.52	0.61%	73,837
May 7, 2025	36.15	36.30	35.98	36.30	36.30	0.81%	84,088
May 6, 2025	36.05	36.34	35.97	36.01	36.01	-1.07%	66,839
May 5, 2025	36.33	36.57	36.27	36.40	36.40	-0.36%	34,200
May 2, 2025	36.45	36.69	36.38	36.53	36.53	1.11%	87,348
May 1, 2025	36.13	36.41	36.08	36.13	36.13	1.09%	72,199
Apr 30, 2025	35.28	35.83	35.06	35.74	35.74	-0.07%	130,261
Apr 29, 2025	35.44	35.85	35.44	35.77	35.77	0.52%	102,694
Apr 28, 2025	35.63	35.70	35.19	35.58	35.58	-0.08%	108,022
Apr 25, 2025	35.28	35.61	35.11	35.61	35.61	1.05%	121,747
Apr 24, 2025	34.57	35.30	34.56	35.24	35.24	2.20%	76,275
Apr 23, 2025	34.85	35.15	34.43	34.48	34.48	1.68%	81,427
Apr 22, 2025	33.48	34.08	33.48	33.91	33.91	2.17%	104,089
Apr 21, 2025	33.65	33.67	32.79	33.19	33.19	-2.09%	195,044
Apr 17, 2025	34.03	34.20	33.78	33.90	33.90	-0.24%	111,358
Apr 16, 2025	34.27	34.43	33.54	33.98	33.98	-1.99%	75,844
Apr 15, 2025	34.74	34.93	34.59	34.67	34.67	0.09%	143,859
Apr 14, 2025	34.92	34.98	34.44	34.64	34.64	0.81%	176,692
Apr 11, 2025	33.70	34.53	33.53	34.36	34.36	1.33%	148,279
Apr 10, 2025	34.29	34.33	32.92	33.91	33.91	-3.25%	226,343
Apr 9, 2025	31.96	35.18	31.78	35.05	35.05	9.46%	302,129
Apr 8, 2025	33.53	33.81	31.52	32.02	32.02	-1.42%	299,702
Apr 7, 2025	31.37	33.65	30.88	32.48	32.48	-0.37%	383,788
Apr 4, 2025	33.72	33.75	32.54	32.60	32.60	-5.92%	386,209
Apr 3, 2025	35.29	35.29	34.58	34.65	34.65	-4.86%	183,291
Apr 2, 2025	35.82	36.54	35.82	36.42	36.42	0.80%	69,055
Apr 1, 2025	35.86	36.22	35.66	36.13	36.13	0.19%	61,403
Mar 31, 2025	35.34	36.06	35.20	36.06	36.06	0.76%	115,591
Mar 28, 2025	36.44	36.45	35.75	35.79	35.79	-2.22%	107,022
Mar 27, 2025	36.65	36.88	36.50	36.60	36.51	-0.52%	73,005
Mar 26, 2025	37.19	37.21	36.66	36.79	36.70	-1.18%	87,531
Mar 25, 2025	37.21	37.27	37.11	37.23	37.14	0.38%	64,528
Mar 24, 2025	36.87	37.16	36.87	37.09	37.00	1.84%	157,535
Mar 21, 2025	36.17	36.45	36.07	36.42	36.33	-0.08%	57,348
Mar 20, 2025	36.29	36.76	36.26	36.45	36.36	-0.16%	134,221