STRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	41.17	41.17	40.84	41.07	41.07	-2.14%	21,514
Sep 1, 2026	42.25	42.35	41.85	41.97	41.97	-2.71%	14,062
Aug 31, 2026	42.70	43.31	42.70	43.14	43.14	-0.16%	9,562
Aug 28, 2026	43.29	43.44	43.06	43.21	43.21	0.85%	16,213
Aug 27, 2026	42.56	42.89	42.56	42.85	42.85	-1.37%	10,631
Aug 26, 2026	43.67	43.75	43.36	43.44	43.44	-0.80%	7,878
Aug 25, 2026	43.53	43.79	43.41	43.79	43.79	1.23%	5,368
Aug 24, 2026	43.32	43.52	43.22	43.26	43.26	0.58%	13,086
Aug 21, 2026	43.04	43.17	42.88	43.01	43.01	0.84%	7,402
Aug 20, 2026	42.87	42.87	42.62	42.65	42.65	0.33%	8,402
Aug 19, 2026	42.75	42.79	42.38	42.51	42.51	0.33%	6,190
Aug 18, 2026	42.27	42.63	42.27	42.37	42.37	1.19%	11,896
Aug 17, 2026	41.78	42.04	41.60	41.87	41.87	-1.54%	15,795
Aug 14, 2026	42.82	42.82	42.40	42.53	42.53	0.04%	5,695
Aug 13, 2026	42.74	42.74	42.49	42.51	42.51	-0.20%	45,829
Aug 12, 2026	42.84	42.84	42.47	42.60	42.60	0.46%	8,884
Aug 11, 2026	42.52	42.79	41.71	42.40	42.40	-0.14%	19,095
Aug 10, 2026	42.54	42.60	42.41	42.46	42.46	-1.47%	42,153
Aug 7, 2026	42.83	43.18	42.76	43.10	43.10	1.59%	8,227
Aug 6, 2026	42.36	42.56	42.35	42.42	42.42	0.81%	14,781
Aug 5, 2026	42.23	42.23	42.03	42.08	42.08	0.77%	8,486
Aug 4, 2026	41.80	41.82	41.51	41.76	41.76	0.75%	6,227
Aug 3, 2026	41.91	41.91	41.23	41.45	41.45	0.34%	28,897
Jul 31, 2026	41.44	41.44	40.90	41.31	41.31	-0.19%	14,572
Jul 30, 2026	41.58	41.67	41.17	41.39	41.39	1.22%	56,195
Jul 29, 2026	40.74	41.08	40.59	40.89	40.89	-1.16%	18,578
Jul 28, 2026	41.07	41.63	41.07	41.37	41.37	1.70%	14,881
Jul 27, 2026	40.92	40.95	40.53	40.68	40.68	-0.32%	18,501
Jul 24, 2026	40.88	41.22	40.73	40.81	40.81	0.18%	7,832
Jul 23, 2026	40.52	40.86	40.52	40.74	40.74	-1.53%	18,511
Jul 22, 2026	41.41	41.46	41.06	41.37	41.37	1.96%	10,914
Jul 21, 2026	40.26	40.62	40.26	40.58	40.58	-0.92%	23,848
Jul 20, 2026	41.36	41.37	40.83	40.95	40.95	-1.28%	60,343
Jul 17, 2026	41.93	42.19	41.48	41.48	41.48	2.72%	15,700
Jul 16, 2026	40.41	40.85	40.38	40.38	40.38	-0.71%	10,947
Jul 15, 2026	40.48	40.79	40.43	40.67	40.67	-0.47%	15,125
Jul 14, 2026	40.92	41.16	40.68	40.86	40.86	0.20%	21,568
Jul 13, 2026	40.66	40.88	40.65	40.78	40.78	1.35%	19,022
Jul 10, 2026	40.18	40.26	39.94	40.24	40.24	0.41%	7,233
Jul 9, 2026	39.93	40.37	39.84	40.07	40.07	-0.09%	12,738
Jul 8, 2026	40.12	40.41	39.90	40.11	40.11	-1.45%	14,697
Jul 7, 2026	40.55	40.83	40.36	40.70	40.70	0.20%	22,024
Jul 6, 2026	40.54	40.62	40.21	40.62	40.62	0.42%	23,756
Jul 2, 2026	40.08	40.68	40.08	40.45	40.45	3.39%	19,685
Jul 1, 2026	39.22	39.35	38.88	39.12	39.12	-1.05%	13,864
Jun 30, 2026	39.70	39.92	39.51	39.54	39.54	-1.03%	15,299
Jun 29, 2026	39.95	40.22	39.86	39.95	39.95	1.63%	29,373
Jun 26, 2026	39.62	39.82	39.21	39.31	39.31	-0.53%	32,308
Jun 25, 2026	39.54	39.81	39.41	39.52	39.52	1.13%	21,490
Jun 24, 2026	38.73	39.14	38.73	39.08	39.08	1.42%	25,201