STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	36.51	36.83	36.30	36.52	36.52	0.61%	73,297
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
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