STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	37.24	37.27	37.09	37.25	37.25	0.30%	30,410
Oct 23, 2024	37.38	37.39	36.94	37.14	37.14	-0.96%	48,622
Oct 22, 2024	37.34	37.55	37.31	37.50	37.50	-0.08%	49,685
Oct 21, 2024	37.54	37.58	37.33	37.53	37.53	-0.10%	47,441
Oct 18, 2024	37.49	37.62	37.44	37.57	37.57	0.37%	43,336
Oct 17, 2024	37.63	37.65	37.42	37.43	37.43	-0.03%	74,448
Oct 16, 2024	37.23	37.45	37.21	37.44	37.44	0.48%	47,886
Oct 15, 2024	37.59	37.59	37.20	37.26	37.26	-0.90%	61,320
Oct 14, 2024	37.35	37.60	37.35	37.60	37.60	1.02%	59,898
Oct 11, 2024	37.05	37.30	37.05	37.22	37.22	0.40%	31,130
Oct 10, 2024	37.01	37.12	36.95	37.07	37.07	-0.05%	47,649
Oct 9, 2024	36.82	37.11	36.81	37.09	37.09	0.71%	72,426
Oct 8, 2024	36.66	36.85	36.60	36.83	36.83	0.93%	39,088
Oct 7, 2024	36.69	36.73	36.42	36.49	36.49	-0.76%	36,606
Oct 4, 2024	36.76	36.81	36.51	36.77	36.77	0.79%	58,810
Oct 3, 2024	36.46	36.58	36.34	36.48	36.48	-0.11%	51,066
Oct 2, 2024	36.42	36.60	36.31	36.52	36.52	0.04%	81,127
Oct 1, 2024	36.76	36.76	36.37	36.51	36.51	-0.90%	81,997
Sep 30, 2024	36.65	36.86	36.50	36.84	36.84	0.43%	56,508
Sep 27, 2024	36.83	36.87	36.67	36.68	36.68	-0.60%	50,280
Sep 26, 2024	36.99	36.99	36.75	36.90	36.79	0.44%	46,213
Sep 25, 2024	36.83	36.83	36.69	36.74	36.63	0.13%	43,455
Sep 24, 2024	36.75	36.80	36.59	36.69	36.59	0.04%	51,237
Sep 23, 2024	36.67	36.74	36.64	36.68	36.57	0.16%	46,997
Sep 20, 2024	36.62	36.67	36.50	36.62	36.51	-0.25%	56,558
Sep 19, 2024	36.65	36.80	36.54	36.71	36.60	1.94%	59,726
Sep 18, 2024	36.15	36.44	36.01	36.01	35.91	-0.41%	71,986
Sep 17, 2024	36.31	36.37	36.03	36.16	36.06	0.03%	41,050
Sep 16, 2024	36.03	36.15	35.97	36.15	36.05	0.19%	48,889
Sep 13, 2024	35.96	36.13	35.94	36.08	35.98	0.53%	31,742
Sep 12, 2024	35.67	35.91	35.55	35.89	35.79	0.79%	52,044
Sep 11, 2024	35.17	35.66	34.67	35.61	35.51	1.02%	39,143
Sep 10, 2024	35.22	35.25	34.95	35.25	35.15	0.48%	29,748
Sep 9, 2024	34.94	35.14	34.86	35.08	34.98	1.15%	26,090
Sep 6, 2024	35.35	35.35	34.62	34.68	34.58	-1.70%	73,073
Sep 5, 2024	35.36	35.53	35.12	35.28	35.18	-0.14%	91,779
Sep 4, 2024	35.32	35.56	35.26	35.33	35.23	-0.17%	64,330
Sep 3, 2024	36.01	36.01	35.28	35.39	35.29	-2.21%	86,534
Aug 30, 2024	36.01	36.23	35.80	36.19	36.09	0.95%	52,181
Aug 29, 2024	35.99	36.16	35.78	35.85	35.75	-0.03%	44,784
Aug 28, 2024	36.07	36.07	35.64	35.86	35.76	-0.58%	31,033
Aug 27, 2024	35.89	36.09	35.87	36.07	35.97	0.33%	42,145
Aug 26, 2024	36.18	36.19	35.90	35.95	35.85	-0.43%	49,872
Aug 23, 2024	35.95	36.14	35.82	36.11	36.00	1.05%	56,407
Aug 22, 2024	36.17	36.17	35.64	35.73	35.63	-0.86%	41,128
Aug 21, 2024	35.95	36.10	35.89	36.04	35.94	0.59%	215,777
Aug 20, 2024	35.93	36.00	35.82	35.83	35.73	-0.31%	70,029
Aug 19, 2024	35.66	35.94	35.61	35.94	35.84	0.93%	45,220
Aug 16, 2024	35.44	35.63	35.43	35.61	35.51	0.39%	45,208
Aug 15, 2024	35.31	35.54	35.28	35.47	35.37	1.55%	73,514
Aug 14, 2024	34.89	34.99	34.71	34.93	34.83	0.36%	69,136
Aug 13, 2024	34.43	34.81	34.43	34.81	34.70	1.80%	115,244
Aug 12, 2024	34.30	34.39	34.10	34.19	34.09	-0.12%	57,374
Aug 9, 2024	34.00	34.30	33.95	34.23	34.13	0.50%	65,856
Aug 8, 2024	33.62	34.08	33.61	34.06	33.96	2.53%	54,791
Aug 7, 2024	33.91	34.11	33.22	33.22	33.12	-0.95%	69,143
Aug 6, 2024	33.32	33.98	33.24	33.54	33.44	1.05%	192,523
Aug 5, 2024	32.90	33.60	32.90	33.19	33.09	-2.90%	151,174
Aug 2, 2024	34.34	34.36	33.92	34.18	34.08	-2.01%	105,906
Aug 1, 2024	35.50	35.64	34.64	34.88	34.78	-1.32%	91,599
Jul 31, 2024	35.21	35.51	35.15	35.35	35.24	1.65%	72,317
Jul 30, 2024	35.10	35.14	34.57	34.77	34.67	-0.56%	71,710
Jul 29, 2024	35.06	35.13	34.87	34.97	34.86	0.01%	78,435
Jul 26, 2024	34.85	35.12	34.81	34.96	34.86	1.10%	67,164
Jul 25, 2024	34.74	35.15	34.51	34.58	34.48	-0.52%	93,867
Jul 24, 2024	35.27	35.27	34.72	34.76	34.66	-2.36%	121,511
Jul 23, 2024	35.64	35.76	35.58	35.60	35.50	-0.14%	66,871
Jul 22, 2024	35.51	35.67	35.41	35.65	35.55	1.19%	103,851
Jul 19, 2024	35.50	35.57	35.20	35.23	35.13	-0.76%	46,610
Jul 18, 2024	35.87	35.93	35.36	35.50	35.40	-0.78%	54,191
Jul 17, 2024	35.94	35.98	35.78	35.78	35.68	-1.46%	74,580
Jul 16, 2024	36.17	36.31	36.13	36.31	36.21	0.69%	49,255
Jul 15, 2024	36.14	36.30	35.99	36.06	35.96	0.31%	76,165
Jul 12, 2024	35.86	36.22	35.82	35.95	35.85	0.42%	63,718
Jul 11, 2024	36.12	36.14	35.72	35.80	35.70	-0.72%	105,435
Jul 10, 2024	35.83	36.11	35.79	36.06	35.96	0.81%	50,335
Jul 9, 2024	35.81	35.81	35.72	35.77	35.67	0.11%	71,103
Jul 8, 2024	35.76	35.78	35.65	35.73	35.63	0.20%	82,579
Jul 5, 2024	35.50	35.69	35.45	35.66	35.56	0.56%	76,004
Jul 3, 2024	35.34	35.48	35.31	35.46	35.36	0.48%	39,917
Jul 2, 2024	34.97	35.30	34.97	35.29	35.19	0.60%	106,608
Jul 1, 2024	35.06	35.10	34.89	35.08	34.98	0.31%	74,546
Jun 28, 2024	35.16	35.38	34.96	34.97	34.87	-0.34%	67,698
Jun 27, 2024	35.06	35.14	35.01	35.09	34.99	-0.23%	26,429
Jun 26, 2024	35.10	35.17	35.01	35.17	34.97	0.11%	76,702
Jun 25, 2024	34.99	35.13	34.97	35.13	34.93	0.63%	62,214
Jun 24, 2024	35.12	35.23	34.91	34.91	34.71	-0.48%	52,871
Jun 21, 2024	35.05	35.14	35.00	35.08	34.88	-0.14%	49,821
Jun 20, 2024	35.30	35.33	35.03	35.13	34.93	-0.34%	77,362
Jun 18, 2024	35.18	35.25	35.14	35.25	35.04	0.34%	77,203
Jun 17, 2024	34.82	35.23	34.80	35.13	34.93	0.80%	57,181
Jun 14, 2024	34.74	34.86	34.68	34.85	34.65	-0.03%	79,534
Jun 13, 2024	34.86	34.90	34.66	34.86	34.66	0.29%	59,493
Jun 12, 2024	34.77	34.96	34.71	34.76	34.56	0.78%	281,913
Jun 11, 2024	34.30	34.49	34.17	34.49	34.29	0.29%	95,044
Jun 10, 2024	34.25	34.40	34.20	34.39	34.19	0.32%	60,468
Jun 7, 2024	34.27	34.43	34.19	34.28	34.08	-0.26%	70,704
Jun 6, 2024	34.34	34.41	34.21	34.37	34.17	0.12%	73,349
Jun 5, 2024	34.05	34.33	33.96	34.33	34.13	1.24%	86,372
Jun 4, 2024	33.78	33.95	33.70	33.91	33.71	0.12%	56,861