STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.40	39.42	38.71	38.73	38.73	-1.80%	69,373
Feb 20, 2025	39.49	39.53	39.21	39.44	39.44	-0.45%	90,857
Feb 19, 2025	39.45	39.63	39.42	39.62	39.62	0.18%	50,115
Feb 18, 2025	39.49	39.55	39.36	39.55	39.55	0.26%	74,029
Feb 14, 2025	39.44	39.49	39.38	39.45	39.45	0.05%	87,053
Feb 13, 2025	39.13	39.43	39.04	39.43	39.43	1.06%	49,092
Feb 12, 2025	38.73	39.08	38.71	39.01	39.01	-0.51%	49,811
Feb 11, 2025	38.99	39.21	38.99	39.21	39.21	0.28%	73,159
Feb 10, 2025	39.05	39.16	39.00	39.10	39.10	0.72%	122,938
Feb 7, 2025	39.26	39.33	38.82	38.82	38.82	-1.02%	106,431
Feb 6, 2025	39.18	39.22	38.98	39.22	39.22	0.36%	95,418
Feb 5, 2025	38.82	39.08	38.73	39.08	39.08	0.51%	45,748
Feb 4, 2025	38.63	38.95	38.63	38.88	38.88	0.60%	94,222
Feb 3, 2025	38.31	38.82	38.17	38.65	38.65	-0.85%	191,265
Jan 31, 2025	39.28	39.43	38.89	38.98	38.98	-0.20%	73,116
Jan 30, 2025	39.03	39.19	38.83	39.06	39.06	0.46%	39,615
Jan 29, 2025	38.99	39.03	38.72	38.88	38.88	-0.44%	63,286
Jan 28, 2025	38.76	39.12	38.60	39.05	39.05	0.88%	82,638
Jan 27, 2025	38.52	38.73	38.50	38.71	38.71	-1.45%	75,207
Jan 24, 2025	39.44	39.46	39.22	39.28	39.28	-0.43%	88,524
Jan 23, 2025	39.14	39.45	39.12	39.45	39.45	0.61%	75,671
Jan 22, 2025	39.15	39.28	39.13	39.21	39.21	0.54%	82,937
Jan 21, 2025	38.79	39.00	38.68	39.00	39.00	0.88%	134,827
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