Stratmont Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	62.60	62.60	62.60	62.60	62.60	1.99%	798
May 11, 2026	61.38	61.38	61.38	61.38	61.38	1.99%	214
May 8, 2026	59.20	60.18	59.20	60.18	60.18	2.00%	1,602
May 7, 2026	59.00	59.00	58.94	59.00	59.00	1.97%	394
May 6, 2026	57.84	57.86	57.84	57.86	57.86	-1.97%	120
May 5, 2026	59.00	59.02	59.00	59.02	59.02	0.89%	825
May 4, 2026	58.79	58.79	58.50	58.50	58.50	1.49%	121
Apr 30, 2026	59.67	59.67	57.35	57.64	57.64	-1.47%	3,149
Apr 29, 2026	58.26	58.55	58.26	58.50	58.50	0.41%	16
Apr 28, 2026	58.26	58.26	58.00	58.26	58.26	2.00%	376
Apr 27, 2026	57.12	57.12	57.12	57.12	57.12	-	101
Apr 24, 2026	56.50	57.12	56.50	57.12	57.12	2.00%	811
Apr 23, 2026	56.19	56.19	56.00	56.00	56.00	-0.34%	328
Apr 22, 2026	56.19	56.19	56.19	56.19	56.19	-1.99%	1,295
Apr 21, 2026	58.50	58.50	57.33	57.33	57.33	-2.00%	1,275
Apr 20, 2026	59.00	59.00	58.50	58.50	58.50	-1.32%	1,521
Apr 17, 2026	59.28	59.28	59.28	59.28	59.28	2.00%	484
Apr 16, 2026	59.30	59.30	58.12	58.12	58.12	-1.99%	281
Apr 15, 2026	59.30	59.30	59.30	59.30	59.30	-2.00%	961
Apr 13, 2026	61.00	61.00	60.51	60.51	60.51	-1.99%	159
Apr 10, 2026	63.00	63.00	61.74	61.74	61.74	-2.00%	722
Apr 9, 2026	64.15	64.15	63.00	63.00	63.00	-1.88%	167
Apr 8, 2026	63.31	64.60	62.00	64.21	64.21	-0.60%	1,708
Apr 7, 2026	62.70	65.80	62.70	64.60	64.60	-2.12%	372
Apr 6, 2026	62.71	66.30	60.80	66.00	66.00	3.14%	2,095
Apr 2, 2026	60.00	63.99	60.00	63.99	63.99	4.90%	404
Apr 1, 2026	58.45	61.36	58.00	61.00	61.00	4.36%	322
Mar 30, 2026	52.92	58.45	52.91	58.45	58.45	4.96%	3,585