STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	47.57	47.95	47.57	47.89	47.89	0.17%	31,232
May 20, 2026	47.39	47.81	47.31	47.81	47.81	1.01%	104,999
May 19, 2026	47.39	47.53	47.14	47.33	47.33	-0.48%	56,748
May 18, 2026	47.69	47.74	47.25	47.56	47.56	-0.13%	37,896
May 15, 2026	47.74	47.90	47.59	47.62	47.62	-1.19%	30,434
May 14, 2026	47.92	48.30	47.92	48.19	48.19	0.74%	62,926
May 13, 2026	47.54	47.92	47.41	47.84	47.84	0.62%	23,399
May 12, 2026	47.47	47.54	47.15	47.54	47.54	-0.14%	111,635
May 11, 2026	47.55	47.72	47.52	47.61	47.61	0.19%	65,247
May 8, 2026	47.35	47.53	47.34	47.52	47.52	0.81%	38,786
May 7, 2026	47.33	47.45	47.05	47.14	47.14	-0.40%	44,455
May 6, 2026	47.09	47.35	46.98	47.33	47.33	1.37%	27,320
May 5, 2026	46.54	46.75	46.49	46.69	46.69	0.87%	84,572
May 4, 2026	46.42	46.58	46.14	46.29	46.29	-0.43%	57,633
May 1, 2026	46.49	46.72	46.48	46.49	46.49	0.30%	45,108
Apr 30, 2026	46.05	46.36	45.82	46.35	46.35	1.06%	28,174
Apr 29, 2026	45.85	45.88	45.67	45.86	45.86	0.02%	39,536
Apr 28, 2026	45.89	45.91	45.71	45.85	45.85	-0.52%	42,776
Apr 27, 2026	45.95	46.12	45.94	46.09	46.09	0.11%	52,253
Apr 24, 2026	45.82	46.06	45.72	46.04	46.04	0.74%	52,350
Apr 23, 2026	45.82	45.93	45.34	45.70	45.70	-0.42%	37,372
Apr 22, 2026	45.70	45.91	45.70	45.90	45.90	1.02%	36,656
Apr 21, 2026	45.80	45.88	45.41	45.43	45.43	-0.58%	37,097
Apr 20, 2026	45.76	45.78	45.56	45.69	45.69	-0.39%	76,666
Apr 17, 2026	45.59	45.91	45.56	45.87	45.87	1.39%	45,696
Apr 16, 2026	45.21	45.32	45.05	45.24	45.24	0.18%	78,611
Apr 15, 2026	44.87	45.16	44.79	45.16	45.16	0.75%	69,140
Apr 14, 2026	44.39	44.82	44.39	44.82	44.82	1.36%	42,786
Apr 13, 2026	43.62	44.23	43.61	44.22	44.22	1.05%	47,934
Apr 10, 2026	43.87	43.92	43.72	43.76	43.76	-0.09%	52,828
Apr 9, 2026	43.46	43.82	43.40	43.80	43.80	0.44%	38,133
Apr 8, 2026	43.60	43.61	43.27	43.61	43.61	2.81%	116,089
Apr 7, 2026	42.30	42.50	41.96	42.42	42.42	-0.09%	72,173
Apr 6, 2026	42.28	42.48	42.28	42.46	42.46	0.47%	71,401
Apr 2, 2026	41.66	42.38	41.59	42.26	42.26	0.28%	68,999
Apr 1, 2026	42.19	42.43	42.07	42.14	42.14	0.41%	92,330
Mar 31, 2026	41.20	41.97	41.10	41.97	41.97	3.15%	88,179
Mar 30, 2026	41.09	41.13	40.52	40.69	40.69	-0.73%	184,666
Mar 27, 2026	41.37	41.47	40.90	40.99	40.87	-1.87%	123,122
Mar 26, 2026	42.15	42.33	41.67	41.77	41.65	-1.58%	200,869
Mar 25, 2026	42.63	42.71	42.39	42.44	42.32	0.59%	30,970
Mar 24, 2026	42.18	42.43	42.01	42.19	42.07	-0.54%	217,946
Mar 23, 2026	42.51	42.81	42.31	42.42	42.29	1.25%	54,886
Mar 20, 2026	42.42	42.44	41.69	41.90	41.77	-1.52%	188,497
Mar 19, 2026	42.26	42.72	42.25	42.54	42.42	-0.23%	81,084
Mar 18, 2026	43.15	43.15	42.64	42.64	42.51	-1.55%	46,453
Mar 17, 2026	43.39	43.46	43.21	43.31	43.18	0.43%	56,536
Mar 16, 2026	43.06	43.28	43.02	43.13	43.00	1.07%	93,659
Mar 13, 2026	43.11	43.32	42.61	42.67	42.54	-0.56%	84,082
Mar 12, 2026	43.27	43.27	42.91	42.91	42.78	-1.61%	60,034