STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.65	38.54	37.63	38.23	38.23	1.19%	189,064
Dec 19, 2024	38.20	38.26	37.78	37.78	37.78	0.03%	418,419
Dec 18, 2024	39.02	39.14	37.77	37.77	37.77	-3.15%	199,052
Dec 17, 2024	38.99	39.08	38.94	39.00	39.00	-0.38%	154,409
Dec 16, 2024	39.15	39.27	39.08	39.15	39.15	0.49%	111,352
Dec 13, 2024	39.17	39.20	38.92	38.96	38.96	-0.10%	173,235
Dec 12, 2024	39.15	39.20	39.00	39.00	39.00	-0.56%	94,553
Dec 11, 2024	39.11	39.28	39.10	39.22	39.22	0.77%	71,508
Dec 10, 2024	39.05	39.10	38.87	38.92	38.92	-0.23%	134,302
Dec 9, 2024	39.26	39.26	39.00	39.01	39.01	-0.51%	209,231
Dec 6, 2024	39.29	39.34	39.21	39.21	39.21	0.13%	74,850
Dec 5, 2024	39.27	39.31	39.16	39.16	39.16	-0.10%	129,241
Dec 4, 2024	39.16	39.26	39.10	39.20	39.20	0.56%	66,624
Dec 3, 2024	38.95	38.98	38.86	38.98	38.98	0.08%	56,703
Dec 2, 2024	38.92	38.98	38.87	38.95	38.95	0.13%	673,703
Nov 29, 2024	38.68	38.90	38.68	38.90	38.90	0.73%	24,666
Nov 27, 2024	38.75	38.75	38.53	38.62	38.62	-0.18%	74,557
Nov 26, 2024	38.65	38.78	38.59	38.69	38.69	0.34%	98,256
Nov 25, 2024	38.66	38.77	38.46	38.56	38.56	0.34%	102,417
Nov 22, 2024	38.31	38.46	38.28	38.43	38.43	0.39%	86,502
Nov 21, 2024	38.26	38.38	37.92	38.28	38.28	0.50%	96,526
Nov 20, 2024	38.08	38.10	37.71	38.09	38.09	0.08%	108,980
Nov 19, 2024	37.70	38.10	37.66	38.06	38.06	0.37%	87,829
Nov 18, 2024	37.73	37.98	37.71	37.92	37.92	0.56%	63,308
Nov 15, 2024	38.00	38.00	37.62	37.71	37.71	-1.36%	84,352
Nov 14, 2024	38.53	38.53	38.21	38.23	38.23	-0.65%	170,394
Nov 13, 2024	38.52	38.62	38.42	38.48	38.48	0.05%	115,479
Nov 12, 2024	38.62	38.62	38.31	38.46	38.46	-0.31%	78,825
Nov 11, 2024	38.69	38.69	38.49	38.58	38.58	0.23%	154,878
Nov 8, 2024	38.43	38.59	38.38	38.49	38.49	0.34%	122,859
Nov 7, 2024	38.20	38.40	38.19	38.36	38.36	0.84%	108,070
Nov 6, 2024	37.85	38.07	37.67	38.04	38.04	2.53%	210,305
Nov 5, 2024	36.74	37.10	36.74	37.10	37.10	1.30%	61,494
Nov 4, 2024	36.71	36.80	36.52	36.62	36.62	-0.32%	61,730
Nov 1, 2024	36.75	37.00	36.72	36.74	36.74	0.44%	84,511
Oct 31, 2024	37.00	37.05	36.58	36.58	36.58	-1.90%	74,713
Oct 30, 2024	37.40	37.52	37.28	37.29	37.29	-0.27%	80,970
Oct 29, 2024	37.25	37.49	37.21	37.39	37.39	0.11%	63,296
Oct 28, 2024	37.45	37.47	37.32	37.35	37.35	0.32%	44,743
Oct 25, 2024	37.42	37.56	37.19	37.23	37.23	-0.05%	51,998
Oct 24, 2024	37.24	37.27	37.09	37.25	37.25	0.30%	30,410
Oct 23, 2024	37.38	37.39	36.94	37.14	37.14	-0.96%	48,622
Oct 22, 2024	37.34	37.55	37.31	37.50	37.50	-0.08%	49,685
Oct 21, 2024	37.54	37.58	37.33	37.53	37.53	-0.10%	47,441
Oct 18, 2024	37.49	37.62	37.44	37.57	37.57	0.37%	43,336
Oct 17, 2024	37.63	37.65	37.42	37.43	37.43	-0.03%	74,448
Oct 16, 2024	37.23	37.45	37.21	37.44	37.44	0.48%	47,886
Oct 15, 2024	37.59	37.59	37.20	37.26	37.26	-0.90%	61,320
Oct 14, 2024	37.35	37.60	37.35	37.60	37.60	1.02%	59,898
Oct 11, 2024	37.05	37.30	37.05	37.22	37.22	0.40%	31,130
Oct 10, 2024	37.01	37.12	36.95	37.07	37.07	-0.05%	47,649
Oct 9, 2024	36.82	37.11	36.81	37.09	37.09	0.71%	72,426
Oct 8, 2024	36.66	36.85	36.60	36.83	36.83	0.93%	39,088
Oct 7, 2024	36.69	36.73	36.42	36.49	36.49	-0.76%	36,606
Oct 4, 2024	36.76	36.81	36.51	36.77	36.77	0.79%	58,810
Oct 3, 2024	36.46	36.58	36.34	36.48	36.48	-0.11%	51,066
Oct 2, 2024	36.42	36.60	36.31	36.52	36.52	0.04%	81,127
Oct 1, 2024	36.76	36.76	36.37	36.51	36.51	-0.90%	81,997
Sep 30, 2024	36.65	36.86	36.50	36.84	36.84	0.43%	56,508
Sep 27, 2024	36.83	36.87	36.67	36.68	36.68	-0.60%	50,280
Sep 26, 2024	36.99	36.99	36.75	36.90	36.79	0.44%	46,213
Sep 25, 2024	36.83	36.83	36.69	36.74	36.63	0.13%	43,455
Sep 24, 2024	36.75	36.80	36.59	36.69	36.59	0.04%	51,237
Sep 23, 2024	36.67	36.74	36.64	36.68	36.57	0.16%	46,997
Sep 20, 2024	36.62	36.67	36.50	36.62	36.51	-0.25%	56,558
Sep 19, 2024	36.65	36.80	36.54	36.71	36.60	1.94%	59,726
Sep 18, 2024	36.15	36.44	36.01	36.01	35.91	-0.41%	71,986
Sep 17, 2024	36.31	36.37	36.03	36.16	36.06	0.03%	41,050
Sep 16, 2024	36.03	36.15	35.97	36.15	36.05	0.19%	48,889
Sep 13, 2024	35.96	36.13	35.94	36.08	35.98	0.53%	31,742
Sep 12, 2024	35.67	35.91	35.55	35.89	35.79	0.79%	52,044
Sep 11, 2024	35.17	35.66	34.67	35.61	35.51	1.02%	39,143
Sep 10, 2024	35.22	35.25	34.95	35.25	35.15	0.48%	29,748
Sep 9, 2024	34.94	35.14	34.86	35.08	34.98	1.15%	26,090
Sep 6, 2024	35.35	35.35	34.62	34.68	34.58	-1.70%	73,073
Sep 5, 2024	35.36	35.53	35.12	35.28	35.18	-0.14%	91,779
Sep 4, 2024	35.32	35.56	35.26	35.33	35.23	-0.17%	64,330
Sep 3, 2024	36.01	36.01	35.28	35.39	35.29	-2.21%	86,534
Aug 30, 2024	36.01	36.23	35.80	36.19	36.09	0.95%	52,181
Aug 29, 2024	35.99	36.16	35.78	35.85	35.75	-0.03%	44,784
Aug 28, 2024	36.07	36.07	35.64	35.86	35.76	-0.58%	31,033
Aug 27, 2024	35.89	36.09	35.87	36.07	35.97	0.33%	42,145
Aug 26, 2024	36.18	36.19	35.90	35.95	35.85	-0.43%	49,872
Aug 23, 2024	35.95	36.14	35.82	36.11	36.00	1.05%	56,407
Aug 22, 2024	36.17	36.17	35.64	35.73	35.63	-0.86%	41,128
Aug 21, 2024	35.95	36.10	35.89	36.04	35.94	0.59%	215,777
Aug 20, 2024	35.93	36.00	35.82	35.83	35.73	-0.31%	70,029
Aug 19, 2024	35.66	35.94	35.61	35.94	35.84	0.93%	45,220
Aug 16, 2024	35.44	35.63	35.43	35.61	35.51	0.39%	45,208
Aug 15, 2024	35.31	35.54	35.28	35.47	35.37	1.55%	73,514
Aug 14, 2024	34.89	34.99	34.71	34.93	34.83	0.36%	69,136
Aug 13, 2024	34.43	34.81	34.43	34.81	34.70	1.80%	115,244
Aug 12, 2024	34.30	34.39	34.10	34.19	34.09	-0.12%	57,374
Aug 9, 2024	34.00	34.30	33.95	34.23	34.13	0.50%	65,856
Aug 8, 2024	33.62	34.08	33.61	34.06	33.96	2.53%	54,791
Aug 7, 2024	33.91	34.11	33.22	33.22	33.12	-0.95%	69,143
Aug 6, 2024	33.32	33.98	33.24	33.54	33.44	1.05%	192,523
Aug 5, 2024	32.90	33.60	32.90	33.19	33.09	-2.90%	151,174
Aug 2, 2024	34.34	34.36	33.92	34.18	34.08	-2.01%	105,906
Aug 1, 2024	35.50	35.64	34.64	34.88	34.78	-1.32%	91,599