STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	44.27	44.52	44.02	44.52	44.52	0.13%	56,274
Dec 10, 2025	44.10	44.55	44.08	44.46	44.34	0.47%	41,975
Dec 9, 2025	44.29	44.34	44.17	44.25	44.13	-0.11%	50,478
Dec 8, 2025	44.42	44.42	44.12	44.30	44.18	-0.09%	120,411
Dec 5, 2025	44.38	44.54	44.30	44.34	44.21	0.21%	62,192
Dec 4, 2025	44.33	44.33	44.11	44.25	44.12	0.02%	32,929
Dec 3, 2025	44.05	44.31	44.03	44.24	44.11	0.34%	47,139
Dec 2, 2025	44.14	44.23	44.01	44.09	43.96	0.22%	52,550
Dec 1, 2025	43.99	44.17	43.91	43.99	43.87	-0.48%	109,913
Nov 28, 2025	44.05	44.20	44.05	44.20	44.08	0.49%	24,587
Nov 26, 2025	43.86	44.07	43.79	43.99	43.86	0.71%	22,140
Nov 25, 2025	43.23	43.68	43.00	43.68	43.55	1.01%	97,492
Nov 24, 2025	42.90	43.28	42.83	43.24	43.12	1.57%	60,365
Nov 21, 2025	42.31	42.90	42.11	42.57	42.45	0.78%	44,847
Nov 20, 2025	43.56	43.67	42.08	42.24	42.12	-1.38%	85,822