STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	42.73	43.15	42.67	42.83	42.71	0.35%	21,046
Nov 18, 2025	42.82	43.01	42.44	42.68	42.56	-1.04%	213,504
Nov 17, 2025	43.35	43.55	42.85	43.13	43.01	-0.69%	61,423
Nov 14, 2025	43.04	43.69	42.86	43.43	43.31	-0.23%	79,962
Nov 13, 2025	44.06	44.06	43.40	43.53	43.41	-1.52%	66,778
Nov 12, 2025	44.30	44.34	44.10	44.20	44.08	0.02%	57,651
Nov 11, 2025	44.03	44.25	43.93	44.19	44.07	0.14%	42,543
Nov 10, 2025	43.89	44.15	43.73	44.13	44.01	1.64%	46,053
Nov 7, 2025	43.19	43.42	42.79	43.42	43.30	0.10%	77,519
Nov 6, 2025	43.78	43.82	43.32	43.38	43.25	-1.15%	115,036
Nov 5, 2025	43.70	44.07	43.64	43.88	43.76	0.43%	81,787
Nov 4, 2025	43.73	44.03	43.68	43.69	43.57	-1.31%	73,542
Nov 3, 2025	44.38	44.39	44.06	44.27	44.15	0.11%	117,130
Oct 31, 2025	44.35	44.35	44.02	44.22	44.10	0.48%	69,293
Oct 30, 2025	44.23	44.40	44.01	44.01	43.89	-1.23%	42,849
Oct 29, 2025	44.61	44.65	44.26	44.56	44.44	0.16%	80,696
Oct 28, 2025	44.49	44.59	44.38	44.49	44.37	0.27%	72,469
Oct 27, 2025	44.17	44.38	44.17	44.37	44.25	1.20%	56,562
Oct 24, 2025	43.84	43.93	43.81	43.84	43.72	0.81%	97,775
Oct 23, 2025	43.29	43.56	43.29	43.49	43.37	0.62%	35,033
Oct 22, 2025	43.45	43.47	42.95	43.22	43.10	-0.53%	95,301
Oct 21, 2025	43.47	43.56	43.42	43.45	43.33	-0.09%	52,174
Oct 20, 2025	43.28	43.53	43.28	43.49	43.37	1.14%	37,666
Oct 17, 2025	42.80	43.08	42.67	43.00	42.88	0.56%	44,101
Oct 16, 2025	43.18	43.28	42.58	42.76	42.64	-0.88%	98,414
Oct 15, 2025	43.20	43.40	42.75	43.14	43.02	0.61%	46,806
Oct 14, 2025	42.45	43.11	42.37	42.88	42.76	-0.16%	98,293