STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	42.18	42.18	41.64	41.85	41.85	-0.36%	32,812
Sep 4, 2025	41.72	42.00	41.65	42.00	42.00	0.91%	71,697
Sep 3, 2025	41.63	41.67	41.44	41.62	41.62	0.34%	45,936
Sep 2, 2025	41.21	41.48	41.06	41.48	41.48	-0.47%	86,425
Aug 29, 2025	41.90	41.90	41.61	41.68	41.68	-0.77%	32,382
Aug 28, 2025	41.87	42.01	41.80	42.00	42.00	0.45%	38,633
Aug 27, 2025	41.72	41.87	41.72	41.81	41.81	-	60,110
Aug 26, 2025	41.54	41.81	41.50	41.81	41.81	0.63%	51,222
Aug 25, 2025	41.65	41.73	41.55	41.55	41.55	-0.57%	45,461
Aug 22, 2025	41.24	41.80	41.24	41.79	41.79	1.78%	36,806
Aug 21, 2025	41.10	41.21	41.00	41.06	41.06	-0.51%	33,381
Aug 20, 2025	41.31	41.31	40.91	41.27	41.27	-0.15%	41,200
Aug 19, 2025	41.58	41.66	41.29	41.33	41.33	-0.86%	47,693
Aug 18, 2025	41.61	41.69	41.57	41.69	41.69	0.17%	40,143
Aug 15, 2025	41.77	41.77	41.60	41.62	41.62	-0.31%	57,745
Aug 14, 2025	41.62	41.75	41.56	41.75	41.75	0.29%	67,903
Aug 13, 2025	41.72	41.79	41.58	41.63	41.63	-0.07%	50,585
Aug 12, 2025	41.28	41.66	41.25	41.66	41.66	1.32%	51,704
Aug 11, 2025	41.27	41.36	41.12	41.12	41.12	-0.46%	50,861
Aug 8, 2025	41.07	41.31	41.07	41.31	41.31	0.93%	70,300
Aug 7, 2025	41.20	41.25	40.73	40.93	40.93	0.02%	36,739
Aug 6, 2025	40.72	41.00	40.65	40.92	40.92	0.64%	33,939
Aug 5, 2025	40.91	40.94	40.61	40.66	40.66	-0.61%	46,231
Aug 4, 2025	40.52	40.91	40.52	40.91	40.91	1.69%	81,152
Aug 1, 2025	40.43	40.43	40.09	40.23	40.23	-1.52%	84,191
Jul 31, 2025	41.36	41.43	40.85	40.85	40.85	-0.41%	65,662
Jul 30, 2025	41.17	41.24	40.87	41.02	41.02	-0.10%	94,971
Jul 29, 2025	41.32	41.33	41.04	41.06	41.06	-0.32%	64,862
Jul 28, 2025	41.25	41.29	41.15	41.19	41.19	-0.07%	72,760
Jul 25, 2025	41.06	41.25	41.06	41.22	41.22	0.40%	56,951
Jul 24, 2025	41.05	41.14	41.01	41.06	41.06	0.21%	142,486
Jul 23, 2025	40.80	40.98	40.73	40.97	40.97	0.69%	42,128
Jul 22, 2025	40.66	40.72	40.51	40.69	40.69	0.05%	26,431
Jul 21, 2025	40.70	40.87	40.67	40.67	40.67	0.22%	37,926
Jul 18, 2025	40.75	40.75	40.52	40.58	40.58	-0.25%	48,314
Jul 17, 2025	40.41	40.68	40.41	40.68	40.68	0.69%	27,600
Jul 16, 2025	40.30	40.40	40.11	40.40	40.40	0.50%	56,974
Jul 15, 2025	40.62	40.62	40.20	40.20	40.20	-0.64%	40,080
Jul 14, 2025	40.32	40.46	40.21	40.46	40.46	0.55%	87,406
Jul 11, 2025	40.29	40.39	40.20	40.24	40.24	-0.69%	73,684
Jul 10, 2025	40.37	40.52	40.30	40.52	40.52	0.60%	38,022
Jul 9, 2025	40.28	40.39	40.16	40.28	40.28	0.57%	63,928
Jul 8, 2025	40.19	40.20	40.05	40.05	40.05	-0.22%	78,844
Jul 7, 2025	40.31	40.35	39.97	40.14	40.14	-0.79%	58,969
Jul 3, 2025	40.28	40.50	40.28	40.46	40.46	0.90%	52,876
Jul 2, 2025	39.92	40.12	39.88	40.10	40.10	0.25%	134,853
Jul 1, 2025	39.93	40.01	39.83	40.00	40.00	-0.15%	208,034
Jun 30, 2025	39.90	40.07	39.83	40.06	40.06	0.53%	97,923
Jun 27, 2025	39.69	39.87	39.54	39.85	39.85	0.33%	55,109
Jun 26, 2025	39.58	39.73	39.49	39.72	39.58	0.76%	62,173