STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	43.86	44.07	43.79	43.99	43.98	0.71%	22,140
Nov 25, 2025	43.23	43.68	43.00	43.68	43.68	1.01%	97,491
Nov 24, 2025	42.90	43.28	42.83	43.24	43.24	1.57%	59,998
Nov 21, 2025	42.31	42.90	42.11	42.57	42.57	0.78%	44,847
Nov 20, 2025	43.56	43.67	42.08	42.24	42.24	-1.38%	85,810
Nov 19, 2025	42.73	43.15	42.67	42.83	42.83	0.35%	21,046
Nov 18, 2025	42.82	43.01	42.44	42.68	42.68	-1.04%	213,504
Nov 17, 2025	43.35	43.55	42.85	43.13	43.13	-0.69%	61,423
Nov 14, 2025	43.04	43.69	42.86	43.43	43.43	-0.23%	79,962
Nov 13, 2025	44.06	44.06	43.40	43.53	43.53	-1.52%	66,778
Nov 12, 2025	44.30	44.34	44.10	44.20	44.20	0.02%	57,651
Nov 11, 2025	44.03	44.25	43.93	44.19	44.19	0.14%	42,543
Nov 10, 2025	43.89	44.15	43.73	44.13	44.13	1.64%	46,053
Nov 7, 2025	43.19	43.42	42.79	43.42	43.42	0.10%	77,519
Nov 6, 2025	43.78	43.82	43.32	43.38	43.37	-1.15%	115,036
Nov 5, 2025	43.70	44.07	43.64	43.88	43.88	0.43%	81,787
Nov 4, 2025	43.73	44.03	43.68	43.69	43.69	-1.31%	73,542
Nov 3, 2025	44.38	44.39	44.06	44.27	44.27	0.11%	117,130
Oct 31, 2025	44.35	44.35	44.02	44.22	44.22	0.48%	69,293
Oct 30, 2025	44.23	44.40	44.01	44.01	44.01	-1.23%	42,849
Oct 29, 2025	44.61	44.65	44.26	44.56	44.56	0.16%	80,696
Oct 28, 2025	44.49	44.59	44.38	44.49	44.49	0.27%	72,469
Oct 27, 2025	44.17	44.38	44.17	44.37	44.37	1.20%	56,562
Oct 24, 2025	43.84	43.93	43.81	43.84	43.84	0.81%	97,775
Oct 23, 2025	43.29	43.56	43.29	43.49	43.49	0.62%	35,033
Oct 22, 2025	43.45	43.47	42.95	43.22	43.22	-0.53%	95,301
Oct 21, 2025	43.47	43.56	43.42	43.45	43.45	-0.09%	52,174
Oct 20, 2025	43.28	43.53	43.28	43.49	43.49	1.14%	37,666
Oct 17, 2025	42.80	43.08	42.67	43.00	43.00	0.56%	44,101
Oct 16, 2025	43.18	43.28	42.58	42.76	42.76	-0.88%	98,414
Oct 15, 2025	43.20	43.40	42.75	43.14	43.14	0.61%	46,806
Oct 14, 2025	42.45	43.11	42.37	42.88	42.88	-0.16%	98,293
Oct 13, 2025	42.82	43.01	42.76	42.95	42.95	1.55%	99,013
Oct 10, 2025	43.56	43.66	42.29	42.30	42.30	-2.63%	756,762
Oct 9, 2025	43.63	43.63	43.34	43.44	43.44	-0.30%	67,921
Oct 8, 2025	43.36	43.59	43.36	43.57	43.57	0.48%	82,061
Oct 7, 2025	43.57	43.58	43.23	43.36	43.36	-0.30%	56,037
Oct 6, 2025	43.45	43.56	43.36	43.49	43.49	0.21%	166,761
Oct 3, 2025	43.41	43.54	43.25	43.40	43.40	-0.02%	77,213
Oct 2, 2025	43.43	43.43	43.19	43.41	43.41	0.25%	56,717
Oct 1, 2025	43.04	43.33	42.98	43.30	43.30	0.23%	58,223
Sep 30, 2025	42.92	43.20	42.86	43.20	43.20	0.65%	82,244
Sep 29, 2025	42.99	43.07	42.87	42.92	42.92	0.05%	43,973
Sep 26, 2025	42.83	42.98	42.72	42.90	42.78	0.30%	67,905
Sep 25, 2025	42.63	42.82	42.50	42.77	42.65	-0.38%	51,555
Sep 24, 2025	43.15	43.15	42.85	42.94	42.82	-0.29%	41,794
Sep 23, 2025	43.34	43.35	43.00	43.06	42.94	-0.53%	81,687
Sep 22, 2025	43.08	43.36	43.05	43.29	43.17	0.44%	54,728
Sep 19, 2025	43.05	43.17	42.90	43.10	42.98	0.37%	31,123
Sep 18, 2025	42.91	43.09	42.85	42.94	42.82	0.61%	62,857