STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	38.59	38.72	38.51	38.66	38.66	1.15%	98,526
Jan 16, 2025	38.36	38.38	38.18	38.22	38.22	-0.29%	163,464
Jan 15, 2025	38.13	38.34	38.07	38.33	38.33	2.19%	99,259
Jan 14, 2025	37.67	37.76	37.33	37.51	37.51	-	145,063
Jan 13, 2025	37.14	37.53	37.12	37.51	37.51	0.11%	131,253
Jan 10, 2025	37.77	37.77	37.35	37.47	37.47	-1.45%	181,888
Jan 8, 2025	37.98	38.06	37.80	38.02	38.02	0.11%	184,273
Jan 7, 2025	38.54	38.55	37.89	37.98	37.98	-1.02%	169,765
Jan 6, 2025	38.50	38.71	38.37	38.37	38.37	0.47%	114,549
Jan 3, 2025	37.92	38.25	37.85	38.19	38.19	1.22%	75,739
Jan 2, 2025	38.00	38.12	37.46	37.73	37.73	-0.19%	129,635
Dec 31, 2024	38.08	38.09	37.70	37.80	37.80	-0.34%	124,375
Dec 30, 2024	37.89	38.16	37.70	37.93	37.93	-1.48%	165,053
Dec 27, 2024	38.67	38.68	38.24	38.50	38.38	-1.10%	99,666
Dec 26, 2024	38.81	38.99	38.73	38.93	38.81	0.18%	72,989
Dec 24, 2024	38.60	38.91	38.59	38.86	38.74	1.07%	49,507
Dec 23, 2024	38.29	38.53	38.05	38.45	38.33	0.58%	85,640
Dec 20, 2024	37.65	38.54	37.63	38.23	38.11	1.19%	189,064
Dec 19, 2024	38.20	38.26	37.78	37.78	37.66	0.03%	418,419
Dec 18, 2024	39.02	39.14	37.77	37.77	37.65	-3.15%	199,052
Dec 17, 2024	38.99	39.08	38.94	39.00	38.88	-0.38%	154,409
Dec 16, 2024	39.15	39.27	39.08	39.15	39.03	0.49%	111,352
Dec 13, 2024	39.17	39.20	38.92	38.96	38.84	-0.10%	173,235
Dec 12, 2024	39.15	39.20	39.00	39.00	38.88	-0.56%	94,553
Dec 11, 2024	39.11	39.28	39.10	39.22	39.10	0.77%	71,508
Dec 10, 2024	39.05	39.10	38.87	38.92	38.80	-0.23%	134,302
Dec 9, 2024	39.26	39.26	39.00	39.01	38.89	-0.51%	209,231
Dec 6, 2024	39.29	39.34	39.21	39.21	39.09	0.13%	74,850
Dec 5, 2024	39.27	39.31	39.16	39.16	39.04	-0.10%	129,241
Dec 4, 2024	39.16	39.26	39.10	39.20	39.08	0.56%	66,624
Dec 3, 2024	38.95	38.98	38.86	38.98	38.86	0.08%	56,703
Dec 2, 2024	38.92	38.98	38.87	38.95	38.83	0.13%	673,703
Nov 29, 2024	38.68	38.90	38.68	38.90	38.78	0.73%	24,666
Nov 27, 2024	38.75	38.75	38.53	38.62	38.50	-0.18%	74,557
Nov 26, 2024	38.65	38.78	38.59	38.69	38.57	0.34%	98,256
Nov 25, 2024	38.66	38.77	38.46	38.56	38.44	0.34%	102,417
Nov 22, 2024	38.31	38.46	38.28	38.43	38.31	0.39%	86,502
Nov 21, 2024	38.26	38.38	37.92	38.28	38.16	0.50%	96,526
Nov 20, 2024	38.08	38.10	37.71	38.09	37.97	0.08%	108,980
Nov 19, 2024	37.70	38.10	37.66	38.06	37.94	0.37%	87,829
Nov 18, 2024	37.73	37.98	37.71	37.92	37.80	0.56%	63,308
Nov 15, 2024	38.00	38.00	37.62	37.71	37.59	-1.36%	84,352
Nov 14, 2024	38.53	38.53	38.21	38.23	38.11	-0.65%	170,394
Nov 13, 2024	38.52	38.62	38.42	38.48	38.36	0.05%	115,479
Nov 12, 2024	38.62	38.62	38.31	38.46	38.34	-0.31%	78,825
Nov 11, 2024	38.69	38.69	38.49	38.58	38.46	0.23%	154,878
Nov 8, 2024	38.43	38.59	38.38	38.49	38.37	0.34%	122,859
Nov 7, 2024	38.20	38.40	38.19	38.36	38.24	0.84%	108,070
Nov 6, 2024	37.85	38.07	37.67	38.04	37.92	2.53%	210,305
Nov 5, 2024	36.74	37.10	36.74	37.10	36.99	1.30%	61,494
Nov 4, 2024	36.71	36.80	36.52	36.62	36.51	-0.32%	61,730
Nov 1, 2024	36.75	37.00	36.72	36.74	36.63	0.44%	84,511
Oct 31, 2024	37.00	37.05	36.58	36.58	36.47	-1.90%	74,713
Oct 30, 2024	37.40	37.52	37.28	37.29	37.17	-0.27%	80,970
Oct 29, 2024	37.25	37.49	37.21	37.39	37.27	0.11%	63,296
Oct 28, 2024	37.45	37.47	37.32	37.35	37.23	0.32%	44,743
Oct 25, 2024	37.42	37.56	37.19	37.23	37.12	-0.05%	51,998
Oct 24, 2024	37.24	37.27	37.09	37.25	37.14	0.30%	30,410
Oct 23, 2024	37.38	37.39	36.94	37.14	37.03	-0.96%	48,622
Oct 22, 2024	37.34	37.55	37.31	37.50	37.38	-0.08%	49,685
Oct 21, 2024	37.54	37.58	37.33	37.53	37.41	-0.10%	47,441
Oct 18, 2024	37.49	37.62	37.44	37.57	37.45	0.37%	43,336
Oct 17, 2024	37.63	37.65	37.42	37.43	37.31	-0.03%	74,448
Oct 16, 2024	37.23	37.45	37.21	37.44	37.32	0.48%	47,886
Oct 15, 2024	37.59	37.59	37.20	37.26	37.15	-0.90%	61,320
Oct 14, 2024	37.35	37.60	37.35	37.60	37.48	1.02%	59,898
Oct 11, 2024	37.05	37.30	37.05	37.22	37.11	0.40%	31,130
Oct 10, 2024	37.01	37.12	36.95	37.07	36.96	-0.05%	47,649
Oct 9, 2024	36.82	37.11	36.81	37.09	36.98	0.71%	72,426
Oct 8, 2024	36.66	36.85	36.60	36.83	36.72	0.93%	39,088
Oct 7, 2024	36.69	36.73	36.42	36.49	36.38	-0.76%	36,606
Oct 4, 2024	36.76	36.81	36.51	36.77	36.66	0.79%	58,810
Oct 3, 2024	36.46	36.58	36.34	36.48	36.37	-0.11%	51,066
Oct 2, 2024	36.42	36.60	36.31	36.52	36.41	0.04%	81,127
Oct 1, 2024	36.76	36.76	36.37	36.51	36.39	-0.90%	81,997
Sep 30, 2024	36.65	36.86	36.50	36.84	36.72	0.43%	56,508
Sep 27, 2024	36.83	36.87	36.67	36.68	36.57	-0.60%	50,280
Sep 26, 2024	36.99	36.99	36.75	36.90	36.68	0.44%	46,213
Sep 25, 2024	36.83	36.83	36.69	36.74	36.52	0.13%	43,455
Sep 24, 2024	36.75	36.80	36.59	36.69	36.47	0.04%	51,237
Sep 23, 2024	36.67	36.74	36.64	36.68	36.46	0.16%	46,997
Sep 20, 2024	36.62	36.67	36.50	36.62	36.40	-0.25%	56,558
Sep 19, 2024	36.65	36.80	36.54	36.71	36.49	1.94%	59,726
Sep 18, 2024	36.15	36.44	36.01	36.01	35.79	-0.41%	71,986
Sep 17, 2024	36.31	36.37	36.03	36.16	35.94	0.03%	41,050
Sep 16, 2024	36.03	36.15	35.97	36.15	35.93	0.19%	48,889
Sep 13, 2024	35.96	36.13	35.94	36.08	35.86	0.53%	31,742
Sep 12, 2024	35.67	35.91	35.55	35.89	35.68	0.79%	52,044
Sep 11, 2024	35.17	35.66	34.67	35.61	35.40	1.02%	39,143
Sep 10, 2024	35.22	35.25	34.95	35.25	35.04	0.48%	29,748
Sep 9, 2024	34.94	35.14	34.86	35.08	34.87	1.15%	26,090
Sep 6, 2024	35.35	35.35	34.62	34.68	34.47	-1.70%	73,073
Sep 5, 2024	35.36	35.53	35.12	35.28	35.07	-0.14%	91,779
Sep 4, 2024	35.32	35.56	35.26	35.33	35.12	-0.17%	64,330
Sep 3, 2024	36.01	36.01	35.28	35.39	35.18	-2.21%	86,534
Aug 30, 2024	36.01	36.23	35.80	36.19	35.97	0.95%	52,181
Aug 29, 2024	35.99	36.16	35.78	35.85	35.64	-0.03%	44,784
Aug 28, 2024	36.07	36.07	35.64	35.86	35.65	-0.58%	31,033
Aug 27, 2024	35.89	36.09	35.87	36.07	35.85	0.33%	42,145
Aug 26, 2024	36.18	36.19	35.90	35.95	35.74	-0.43%	49,872