STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	43.70	44.07	43.64	43.88	43.88	0.43%	81,771
Nov 4, 2025	43.73	44.03	43.68	43.69	43.69	-1.31%	73,542
Nov 3, 2025	44.38	44.39	44.06	44.27	44.27	0.11%	117,130
Oct 31, 2025	44.35	44.35	44.02	44.22	44.22	0.48%	69,293
Oct 30, 2025	44.23	44.40	44.01	44.01	44.01	-1.23%	42,849
Oct 29, 2025	44.61	44.65	44.26	44.56	44.56	0.16%	80,696
Oct 28, 2025	44.49	44.59	44.38	44.49	44.49	0.27%	72,469
Oct 27, 2025	44.17	44.38	44.17	44.37	44.37	1.20%	56,562
Oct 24, 2025	43.84	43.93	43.81	43.84	43.84	0.81%	97,775
Oct 23, 2025	43.29	43.56	43.29	43.49	43.49	0.62%	35,033
Oct 22, 2025	43.45	43.47	42.95	43.22	43.22	-0.53%	95,301
Oct 21, 2025	43.47	43.56	43.42	43.45	43.45	-0.09%	52,174
Oct 20, 2025	43.28	43.53	43.28	43.49	43.49	1.14%	37,666
Oct 17, 2025	42.80	43.08	42.67	43.00	43.00	0.56%	44,101
Oct 16, 2025	43.18	43.28	42.58	42.76	42.76	-0.88%	98,414
Oct 15, 2025	43.20	43.40	42.75	43.14	43.14	0.61%	46,806
Oct 14, 2025	42.45	43.11	42.37	42.88	42.88	-0.16%	98,293
Oct 13, 2025	42.82	43.01	42.76	42.95	42.95	1.55%	99,013
Oct 10, 2025	43.56	43.66	42.29	42.30	42.30	-2.63%	756,762
Oct 9, 2025	43.63	43.63	43.34	43.44	43.44	-0.30%	67,921
Oct 8, 2025	43.36	43.59	43.36	43.57	43.57	0.48%	82,061
Oct 7, 2025	43.57	43.58	43.23	43.36	43.36	-0.30%	56,037
Oct 6, 2025	43.45	43.56	43.36	43.49	43.49	0.21%	166,761
Oct 3, 2025	43.41	43.54	43.25	43.40	43.40	-0.02%	77,213
Oct 2, 2025	43.43	43.43	43.19	43.41	43.41	0.25%	56,717
Oct 1, 2025	43.04	43.33	42.98	43.30	43.30	0.23%	58,223
Sep 30, 2025	42.92	43.20	42.86	43.20	43.20	0.65%	82,244
Sep 29, 2025	42.99	43.07	42.87	42.92	42.92	0.05%	43,973
Sep 26, 2025	42.83	42.98	42.72	42.90	42.78	0.30%	67,905
Sep 25, 2025	42.63	42.82	42.50	42.77	42.65	-0.38%	51,555
Sep 24, 2025	43.15	43.15	42.85	42.94	42.82	-0.29%	41,794
Sep 23, 2025	43.34	43.35	43.00	43.06	42.94	-0.53%	81,687
Sep 22, 2025	43.08	43.36	43.05	43.29	43.17	0.44%	54,728
Sep 19, 2025	43.05	43.17	42.90	43.10	42.98	0.37%	31,123
Sep 18, 2025	42.91	43.09	42.85	42.94	42.82	0.61%	62,857
Sep 17, 2025	42.77	42.85	42.38	42.68	42.56	-0.21%	41,186
Sep 16, 2025	42.82	42.83	42.69	42.77	42.65	0.16%	40,234
Sep 15, 2025	42.70	42.81	42.69	42.70	42.58	0.29%	74,779
Sep 12, 2025	42.61	42.66	42.55	42.58	42.46	-0.10%	73,174
Sep 11, 2025	42.34	42.62	42.32	42.62	42.50	1.12%	48,903
Sep 10, 2025	42.28	42.39	42.14	42.15	42.04	0.14%	44,440
Sep 9, 2025	42.03	42.10	41.96	42.09	41.98	0.29%	70,890
Sep 8, 2025	42.02	42.05	41.91	41.97	41.86	0.29%	34,170
Sep 5, 2025	42.18	42.18	41.64	41.85	41.74	-0.36%	32,812
Sep 4, 2025	41.72	42.00	41.65	42.00	41.89	0.91%	71,697
Sep 3, 2025	41.63	41.67	41.44	41.62	41.51	0.34%	45,936
Sep 2, 2025	41.21	41.48	41.06	41.48	41.37	-0.47%	86,425
Aug 29, 2025	41.90	41.90	41.61	41.68	41.56	-0.77%	32,382
Aug 28, 2025	41.87	42.01	41.80	42.00	41.89	0.45%	38,633
Aug 27, 2025	41.72	41.87	41.72	41.81	41.70	-	60,110