STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	44.49	44.57	44.45	44.55	-	0.68%	15,468
Feb 24, 2026	43.89	44.30	43.82	44.25	44.25	0.91%	61,404
Feb 23, 2026	44.34	44.39	43.80	43.85	43.85	-1.14%	54,853
Feb 20, 2026	43.93	44.41	43.93	44.36	44.36	0.58%	67,301
Feb 19, 2026	44.09	44.21	43.94	44.10	44.10	-0.29%	48,257
Feb 18, 2026	44.00	44.35	44.00	44.23	44.23	0.73%	66,205
Feb 17, 2026	43.85	44.10	43.53	43.91	43.91	0.08%	162,414
Feb 13, 2026	43.88	44.19	43.64	43.88	43.88	-0.17%	156,663
Feb 12, 2026	44.77	44.77	43.84	43.95	43.95	-1.37%	54,852
Feb 11, 2026	44.93	44.94	44.38	44.56	44.56	-0.06%	96,063
Feb 10, 2026	44.73	44.86	44.59	44.59	44.59	-0.35%	34,301
Feb 9, 2026	44.35	44.81	44.34	44.74	44.74	0.61%	139,083
Feb 6, 2026	43.89	44.49	43.89	44.47	44.47	1.93%	29,120
Feb 5, 2026	43.85	43.98	43.52	43.63	43.63	-1.28%	58,573
Feb 4, 2026	44.43	44.50	43.91	44.19	44.19	-0.50%	39,686
Feb 3, 2026	44.85	44.86	44.06	44.42	44.42	-0.92%	48,242
Feb 2, 2026	44.57	44.93	44.57	44.83	44.83	0.57%	92,355
Jan 30, 2026	44.68	44.74	44.33	44.57	44.57	-0.48%	47,038
Jan 29, 2026	44.95	44.95	44.21	44.79	44.79	-0.30%	66,195
Jan 28, 2026	45.08	45.08	44.83	44.92	44.92	-0.16%	69,437
Jan 27, 2026	44.80	44.99	44.79	44.99	44.99	0.58%	49,961
Jan 26, 2026	44.66	44.82	44.66	44.73	44.73	0.53%	36,336
Jan 23, 2026	44.50	44.59	44.40	44.50	44.50	-0.17%	62,138
Jan 22, 2026	44.56	44.62	44.38	44.57	44.57	0.76%	70,757
Jan 21, 2026	43.89	44.40	43.81	44.24	44.24	1.13%	121,990
Jan 20, 2026	44.10	44.21	43.71	43.74	43.74	-2.04%	126,132
Jan 16, 2026	44.79	44.80	44.61	44.65	44.65	-0.09%	57,220
Jan 15, 2026	44.81	44.91	44.66	44.69	44.69	0.26%	100,937
Jan 14, 2026	44.61	44.66	44.34	44.57	44.57	-0.46%	60,669
Jan 13, 2026	44.95	45.00	44.69	44.78	44.78	-0.38%	82,088
Jan 12, 2026	44.72	44.96	44.72	44.95	44.95	0.25%	47,738
Jan 9, 2026	44.71	44.91	44.58	44.84	44.84	0.61%	84,575
Jan 8, 2026	44.53	44.62	44.45	44.57	44.57	-0.03%	55,783
Jan 7, 2026	44.77	44.87	44.58	44.58	44.58	-0.51%	86,228
Jan 6, 2026	44.57	44.81	44.49	44.81	44.81	0.79%	62,990
Jan 5, 2026	44.48	44.58	44.40	44.46	44.46	0.61%	79,956
Jan 2, 2026	44.39	44.39	43.97	44.19	44.19	0.24%	235,273
Dec 31, 2025	44.43	44.43	44.09	44.09	44.09	-0.78%	64,615
Dec 30, 2025	44.48	44.50	44.39	44.43	44.43	-0.04%	68,672
Dec 29, 2025	44.46	44.57	44.36	44.45	44.45	-0.41%	44,126
Dec 26, 2025	44.69	44.70	44.57	44.63	44.63	-	22,215
Dec 24, 2025	44.50	44.66	44.50	44.63	44.63	0.32%	35,387
Dec 23, 2025	44.32	44.49	44.25	44.49	44.49	0.40%	62,843
Dec 22, 2025	44.25	44.32	44.17	44.31	44.31	0.50%	657,934
Dec 19, 2025	43.80	44.09	43.80	44.09	44.09	1.08%	102,568
Dec 18, 2025	43.70	43.88	43.55	43.62	43.62	0.62%	51,301
Dec 17, 2025	43.80	43.86	43.26	43.35	43.35	-1.03%	51,679
Dec 16, 2025	43.85	43.88	43.55	43.80	43.80	-0.23%	47,743
Dec 15, 2025	44.11	44.12	43.83	43.90	43.90	-0.25%	211,964
Dec 12, 2025	44.36	44.42	43.81	44.01	44.01	-1.15%	64,599