STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	36.22	36.71	36.20	36.51	36.42	1.11%	50,630
Mar 18, 2025	36.36	36.38	36.00	36.11	36.03	-1.18%	86,132
Mar 17, 2025	36.25	36.69	36.25	36.54	36.45	0.83%	65,245
Mar 14, 2025	35.81	36.29	35.81	36.24	36.16	2.23%	58,178
Mar 13, 2025	35.92	35.96	35.38	35.45	35.37	-1.39%	93,937
Mar 12, 2025	36.20	36.25	35.70	35.95	35.87	0.45%	122,286
Mar 11, 2025	36.01	36.23	35.55	35.79	35.71	-0.72%	199,299
Mar 10, 2025	36.60	36.65	35.74	36.05	35.97	-2.75%	273,670
Mar 7, 2025	36.83	37.17	36.43	37.07	36.98	0.52%	151,372
Mar 6, 2025	37.04	37.39	36.74	36.88	36.79	-2.05%	208,698
Mar 5, 2025	37.20	37.73	36.99	37.65	37.56	1.24%	97,333
Mar 4, 2025	37.28	37.70	36.89	37.19	37.10	-1.38%	150,959
Mar 3, 2025	38.48	38.48	37.45	37.71	37.62	-1.51%	105,736
Feb 28, 2025	37.73	38.32	37.55	38.29	38.20	1.46%	69,104
Feb 27, 2025	38.48	38.50	37.69	37.74	37.65	-1.51%	118,133
Feb 26, 2025	38.37	38.66	38.17	38.32	38.23	0.10%	97,241
Feb 25, 2025	38.52	38.52	38.01	38.28	38.19	-0.62%	69,816
Feb 24, 2025	38.87	38.89	38.49	38.52	38.43	-0.54%	61,576
Feb 21, 2025	39.40	39.42	38.71	38.73	38.64	-1.80%	69,605
Feb 20, 2025	39.49	39.53	39.21	39.44	39.35	-0.45%	90,857
Feb 19, 2025	39.45	39.63	39.42	39.62	39.53	0.18%	50,115
Feb 18, 2025	39.49	39.55	39.36	39.55	39.46	0.26%	74,029
Feb 14, 2025	39.44	39.49	39.38	39.45	39.35	0.05%	87,053
Feb 13, 2025	39.13	39.43	39.04	39.43	39.33	1.06%	49,092
Feb 12, 2025	38.73	39.08	38.71	39.01	38.92	-0.51%	49,811
Feb 11, 2025	38.99	39.21	38.99	39.21	39.12	0.28%	73,159
Feb 10, 2025	39.05	39.16	39.00	39.10	39.01	0.72%	122,938
Feb 7, 2025	39.26	39.33	38.82	38.82	38.73	-1.02%	106,431
Feb 6, 2025	39.18	39.22	38.98	39.22	39.13	0.36%	95,418