Stratmont Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	56.00	60.00	56.00	60.00	60.00	3.57%	837
Jul 23, 2026	59.70	59.70	57.43	57.93	57.93	-3.45%	549
Jul 22, 2026	60.00	60.00	60.00	60.00	60.00	-3.09%	10
Jul 21, 2026	62.50	62.50	61.00	61.91	61.91	-0.94%	281
Jul 20, 2026	66.90	67.39	62.01	62.50	62.50	-2.63%	1,305
Jul 17, 2026	64.20	64.20	63.75	64.19	64.19	4.97%	1,217
Jul 16, 2026	58.56	61.47	58.56	61.15	61.15	4.42%	141
Jul 15, 2026	56.50	58.81	56.01	58.56	58.56	4.55%	2,512
Jul 14, 2026	58.95	58.95	56.01	56.01	56.01	-4.99%	2,077
Jul 13, 2026	58.50	58.95	58.50	58.95	58.95	-	418
Jul 10, 2026	57.50	60.19	57.33	58.95	58.95	2.83%	807
Jul 9, 2026	60.00	62.70	57.01	57.33	57.33	-4.45%	665
Jul 8, 2026	62.45	62.45	60.00	60.00	60.00	-3.92%	88
Jul 7, 2026	61.87	63.25	58.00	62.45	62.45	3.45%	203
Jul 6, 2026	57.78	60.37	56.00	60.37	60.37	4.99%	1,914
Jul 3, 2026	59.00	59.00	57.50	57.50	57.50	-1.39%	1,565
Jul 2, 2026	58.31	58.31	58.31	58.31	58.31	-2.00%	323
Jul 1, 2026	59.04	59.50	59.04	59.50	59.50	1.28%	544
Jun 30, 2026	59.99	59.99	58.75	58.75	58.75	-1.99%	209
Jun 29, 2026	62.38	62.38	59.94	59.94	59.94	-1.99%	625
Jun 25, 2026	59.95	61.16	59.95	61.16	61.16	-	360
Jun 24, 2026	62.38	62.38	61.16	61.16	61.16	-1.96%	1,268
Jun 23, 2026	59.94	62.38	59.94	62.38	62.38	1.99%	291
Jun 22, 2026	59.00	61.16	59.00	61.16	61.16	1.98%	1,733
Jun 19, 2026	59.98	59.98	59.97	59.97	59.97	-1.99%	3,496
Jun 18, 2026	61.19	61.19	61.19	61.19	61.19	-1.99%	782
Jun 17, 2026	62.43	62.43	62.43	62.43	62.43	-1.99%	1,009
Jun 16, 2026	63.70	63.70	63.70	63.70	63.70	-2.00%	286
Jun 15, 2026	64.01	66.50	64.01	65.00	65.00	-0.47%	1,820
Jun 12, 2026	65.31	65.63	65.31	65.31	65.31	-2.00%	207
Jun 10, 2026	66.64	66.64	66.64	66.64	66.64	-2.00%	4
Jun 9, 2026	67.93	68.00	67.93	68.00	68.00	-1.89%	203
Jun 8, 2026	68.63	69.31	68.63	69.31	69.31	-1.03%	247
Jun 5, 2026	70.03	70.03	70.03	70.03	70.03	-1.99%	200
Jun 4, 2026	71.45	71.45	71.45	71.45	71.45	-1.99%	1,949
Jun 3, 2026	72.89	72.90	72.89	72.90	72.90	-1.98%	33
Jun 2, 2026	74.50	74.50	74.37	74.37	74.37	-1.99%	1,030
Jun 1, 2026	77.42	77.42	75.88	75.88	75.88	-1.99%	122
May 29, 2026	77.50	77.50	77.42	77.42	77.42	-2.00%	670
May 27, 2026	82.17	82.17	79.00	79.00	79.00	-3.86%	10,087
May 26, 2026	78.27	82.18	78.27	82.17	82.17	4.98%	10,793
May 25, 2026	78.27	78.27	77.50	78.27	78.27	4.99%	57,191
May 22, 2026	70.93	74.55	70.00	74.55	74.55	5.00%	68,067
May 21, 2026	68.00	71.00	68.00	71.00	71.00	2.90%	1,964
May 20, 2026	72.10	74.49	68.00	69.00	69.00	-2.75%	4,570
May 19, 2026	72.90	72.90	70.95	70.95	70.95	1.94%	464
May 18, 2026	69.70	69.72	68.90	69.60	69.60	4.79%	4,178
May 15, 2026	65.12	66.42	65.12	66.42	66.42	2.00%	927
May 14, 2026	65.12	65.12	65.12	65.12	65.12	1.99%	4,712
May 13, 2026	63.85	63.85	63.80	63.85	63.85	2.00%	471