STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	43.46	43.82	43.40	43.80	43.80	0.44%	38,123
Apr 8, 2026	43.60	43.61	43.27	43.61	43.61	2.81%	115,922
Apr 7, 2026	42.30	42.50	41.96	42.42	42.42	-0.09%	66,017
Apr 6, 2026	42.28	42.48	42.28	42.46	42.46	0.47%	71,364
Apr 2, 2026	41.66	42.38	41.59	42.26	42.26	0.28%	65,889
Apr 1, 2026	42.19	42.43	42.07	42.14	42.14	0.41%	92,330
Mar 31, 2026	41.20	41.97	41.10	41.97	41.97	3.15%	88,179
Mar 30, 2026	41.09	41.13	40.52	40.69	40.69	-0.73%	184,666
Mar 27, 2026	41.37	41.47	40.90	40.99	40.87	-1.87%	123,122
Mar 26, 2026	42.15	42.33	41.67	41.77	41.65	-1.58%	200,869
Mar 25, 2026	42.63	42.71	42.39	42.44	42.32	0.59%	30,970
Mar 24, 2026	42.18	42.43	42.01	42.19	42.07	-0.54%	217,946
Mar 23, 2026	42.51	42.81	42.31	42.42	42.29	1.25%	54,886
Mar 20, 2026	42.42	42.44	41.69	41.90	41.77	-1.52%	188,497
Mar 19, 2026	42.26	42.72	42.25	42.54	42.42	-0.23%	81,084
Mar 18, 2026	43.15	43.15	42.64	42.64	42.51	-1.55%	46,453
Mar 17, 2026	43.39	43.46	43.21	43.31	43.18	0.43%	56,536
Mar 16, 2026	43.06	43.28	43.02	43.13	43.00	1.07%	93,659
Mar 13, 2026	43.11	43.32	42.61	42.67	42.54	-0.56%	84,082
Mar 12, 2026	43.27	43.27	42.91	42.91	42.78	-1.61%	60,034
Mar 11, 2026	43.74	43.83	43.41	43.61	43.48	0.01%	48,296
Mar 10, 2026	43.79	44.00	43.53	43.60	43.48	-0.29%	55,462
Mar 9, 2026	42.96	43.77	42.73	43.73	43.60	0.85%	75,799
Mar 6, 2026	43.29	43.58	43.22	43.36	43.23	-1.30%	38,028
Mar 5, 2026	44.08	44.10	43.59	43.93	43.80	-0.52%	51,241
Mar 4, 2026	43.92	44.26	43.78	44.16	44.03	0.76%	69,176
Mar 3, 2026	43.53	43.91	43.15	43.83	43.70	-0.97%	169,678
Mar 2, 2026	43.78	44.36	43.71	44.25	44.12	0.21%	57,519
Feb 27, 2026	44.05	44.16	43.98	44.16	44.03	-0.47%	29,467
Feb 26, 2026	44.54	44.57	44.11	44.37	44.24	-0.71%	33,386
Feb 25, 2026	44.49	44.69	44.45	44.69	44.56	0.99%	35,352
Feb 24, 2026	43.89	44.30	43.82	44.25	44.12	0.91%	61,404
Feb 23, 2026	44.34	44.39	43.80	43.85	43.72	-1.14%	54,856
Feb 20, 2026	43.93	44.41	43.93	44.36	44.23	0.58%	67,301
Feb 19, 2026	44.09	44.21	43.94	44.10	43.97	-0.29%	48,258
Feb 18, 2026	44.00	44.35	44.00	44.23	44.10	0.73%	66,206
Feb 17, 2026	43.85	44.10	43.53	43.91	43.78	0.08%	162,414
Feb 13, 2026	43.88	44.19	43.64	43.88	43.75	-0.17%	156,666
Feb 12, 2026	44.77	44.77	43.84	43.95	43.82	-1.37%	54,852
Feb 11, 2026	44.93	44.94	44.38	44.56	44.43	-0.06%	96,063
Feb 10, 2026	44.73	44.86	44.59	44.59	44.45	-0.35%	34,311
Feb 9, 2026	44.35	44.81	44.34	44.74	44.61	0.61%	139,083
Feb 6, 2026	43.89	44.49	43.89	44.47	44.34	1.93%	29,466
Feb 5, 2026	43.85	43.98	43.52	43.63	43.50	-1.28%	58,777
Feb 4, 2026	44.43	44.50	43.91	44.19	44.06	-0.50%	39,691
Feb 3, 2026	44.85	44.86	44.06	44.42	44.28	-0.92%	48,242
Feb 2, 2026	44.57	44.93	44.57	44.83	44.70	0.57%	92,368
Jan 30, 2026	44.68	44.74	44.33	44.57	44.44	-0.48%	47,039
Jan 29, 2026	44.95	44.95	44.21	44.79	44.65	-0.30%	66,203
Jan 28, 2026	45.08	45.08	44.83	44.92	44.79	-0.16%	69,437