STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	36.65	36.88	36.50	36.60	36.60	-0.52%	70,224
Mar 26, 2025	37.19	37.21	36.66	36.79	36.79	-1.18%	87,531
Mar 25, 2025	37.21	37.27	37.11	37.23	37.23	0.38%	64,528
Mar 24, 2025	36.87	37.16	36.87	37.09	37.09	1.84%	157,535
Mar 21, 2025	36.17	36.45	36.07	36.42	36.42	-0.08%	57,348
Mar 20, 2025	36.29	36.76	36.26	36.45	36.45	-0.16%	134,221
Mar 19, 2025	36.22	36.71	36.20	36.51	36.51	1.11%	50,630
Mar 18, 2025	36.36	36.38	36.00	36.11	36.11	-1.18%	86,132
Mar 17, 2025	36.25	36.69	36.25	36.54	36.54	0.83%	65,245
Mar 14, 2025	35.81	36.29	35.81	36.24	36.24	2.23%	58,178
Mar 13, 2025	35.92	35.96	35.38	35.45	35.45	-1.39%	93,937
Mar 12, 2025	36.20	36.25	35.70	35.95	35.95	0.45%	122,286
Mar 11, 2025	36.01	36.23	35.55	35.79	35.79	-0.72%	199,299
Mar 10, 2025	36.60	36.65	35.74	36.05	36.05	-2.75%	273,670
Mar 7, 2025	36.83	37.17	36.43	37.07	37.07	0.52%	151,372
Mar 6, 2025	37.04	37.39	36.74	36.88	36.88	-2.05%	208,698
Mar 5, 2025	37.20	37.73	36.99	37.65	37.65	1.24%	97,333
Mar 4, 2025	37.28	37.70	36.89	37.19	37.19	-1.38%	150,959
Mar 3, 2025	38.48	38.48	37.45	37.71	37.71	-1.51%	105,736
Feb 28, 2025	37.73	38.32	37.55	38.29	38.29	1.46%	69,104
Feb 27, 2025	38.48	38.50	37.69	37.74	37.74	-1.51%	118,133
Feb 26, 2025	38.37	38.66	38.17	38.32	38.32	0.10%	97,241
Feb 25, 2025	38.52	38.52	38.01	38.28	38.28	-0.62%	69,816
Feb 24, 2025	38.87	38.89	38.49	38.52	38.52	-0.54%	61,576
Feb 21, 2025	39.40	39.42	38.71	38.73	38.73	-1.80%	69,605
Feb 20, 2025	39.49	39.53	39.21	39.44	39.44	-0.45%	90,857
Feb 19, 2025	39.45	39.63	39.42	39.62	39.62	0.18%	50,115
Feb 18, 2025	39.49	39.55	39.36	39.55	39.55	0.26%	74,029
Feb 14, 2025	39.44	39.49	39.38	39.45	39.45	0.05%	87,053
Feb 13, 2025	39.13	39.43	39.04	39.43	39.43	1.06%	49,092
Feb 12, 2025	38.73	39.08	38.71	39.01	39.01	-0.51%	49,811
Feb 11, 2025	38.99	39.21	38.99	39.21	39.21	0.28%	73,159
Feb 10, 2025	39.05	39.16	39.00	39.10	39.10	0.72%	122,938
Feb 7, 2025	39.26	39.33	38.82	38.82	38.82	-1.02%	106,431
Feb 6, 2025	39.18	39.22	38.98	39.22	39.22	0.36%	95,418
Feb 5, 2025	38.82	39.08	38.73	39.08	39.08	0.51%	45,748
Feb 4, 2025	38.63	38.95	38.63	38.88	38.88	0.60%	94,222
Feb 3, 2025	38.31	38.82	38.17	38.65	38.65	-0.85%	191,265
Jan 31, 2025	39.28	39.43	38.89	38.98	38.98	-0.20%	73,116
Jan 30, 2025	39.03	39.19	38.83	39.06	39.06	0.46%	39,615
Jan 29, 2025	38.99	39.03	38.72	38.88	38.88	-0.44%	63,286
Jan 28, 2025	38.76	39.12	38.60	39.05	39.05	0.88%	82,638
Jan 27, 2025	38.52	38.73	38.50	38.71	38.71	-1.45%	75,207
Jan 24, 2025	39.44	39.46	39.22	39.28	39.28	-0.43%	88,524
Jan 23, 2025	39.14	39.45	39.12	39.45	39.45	0.61%	75,671
Jan 22, 2025	39.15	39.28	39.13	39.21	39.21	0.54%	82,937
Jan 21, 2025	38.79	39.00	38.68	39.00	39.00	0.88%	134,827
Jan 17, 2025	38.59	38.72	38.51	38.66	38.66	1.15%	98,526
Jan 16, 2025	38.36	38.38	38.18	38.22	38.22	-0.29%	163,464
Jan 15, 2025	38.13	38.34	38.07	38.33	38.33	2.19%	99,259