STRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.77	40.17	39.69	39.98	39.98	0.44%	19,320
Jun 2, 2026	40.46	40.46	38.95	39.81	39.81	-0.62%	24,289
Jun 1, 2026	40.21	40.21	39.72	40.06	40.06	-1.76%	27,878
May 29, 2026	42.05	42.34	41.62	41.74	40.78	-1.32%	24,686
May 28, 2026	42.24	42.58	42.02	42.30	41.32	-0.68%	16,309
May 27, 2026	42.40	42.60	42.33	42.59	41.61	-1.14%	14,500
May 26, 2026	43.17	43.27	42.67	43.08	42.09	0.41%	6,811
May 22, 2026	42.71	43.08	42.00	42.91	41.92	0.86%	10,505
May 21, 2026	42.29	42.54	41.97	42.54	41.56	1.53%	12,597
May 20, 2026	41.73	42.73	41.73	41.90	40.93	2.47%	19,602
May 19, 2026	40.81	41.23	40.58	40.89	39.95	1.64%	38,851
May 18, 2026	40.04	40.40	39.66	40.23	39.30	2.67%	39,920
May 15, 2026	39.60	39.60	38.84	39.19	38.28	-7.52%	130,195
May 14, 2026	42.69	42.80	42.37	42.37	41.39	-0.22%	11,989
May 13, 2026	42.51	42.56	42.32	42.47	41.49	-0.69%	10,459
May 12, 2026	42.39	42.84	42.27	42.76	41.77	-1.02%	12,740
May 11, 2026	43.13	43.41	43.04	43.20	42.20	0.57%	14,837
May 8, 2026	43.51	43.51	42.87	42.96	41.96	0.83%	9,058
May 7, 2026	43.09	43.24	42.55	42.60	41.62	-3.12%	17,511
May 6, 2026	43.78	44.15	43.65	43.97	42.96	2.21%	12,953
May 5, 2026	43.05	43.13	42.91	43.02	42.03	-0.91%	5,699
May 4, 2026	43.25	43.43	42.83	43.42	42.41	-0.37%	8,719
May 1, 2026	43.26	43.96	43.26	43.58	42.57	-2.91%	7,598
Apr 30, 2026	45.15	45.46	44.59	44.88	43.84	8.80%	31,747
Apr 29, 2026	42.09	42.11	41.21	41.25	40.30	-3.28%	8,402
Apr 28, 2026	42.58	42.87	42.58	42.65	41.67	-0.35%	8,817
Apr 27, 2026	42.74	43.00	42.74	42.80	41.81	-0.81%	11,553
Apr 24, 2026	42.93	43.26	42.91	43.15	42.15	1.10%	9,255
Apr 23, 2026	42.54	43.04	42.54	42.68	41.70	0.76%	15,240
Apr 22, 2026	42.53	42.65	42.35	42.36	41.38	1.07%	12,217
Apr 21, 2026	42.98	42.98	41.91	41.91	40.94	-3.12%	22,121
Apr 20, 2026	43.15	43.55	43.15	43.26	42.26	0.07%	11,748
Apr 17, 2026	42.99	43.35	42.77	43.23	42.23	0.02%	9,714
Apr 16, 2026	43.69	43.69	43.14	43.22	42.22	-0.40%	8,171
Apr 15, 2026	43.48	43.49	43.25	43.40	42.39	-1.87%	8,077
Apr 14, 2026	43.67	44.22	43.67	44.22	43.20	1.28%	3,388
Apr 13, 2026	43.37	43.66	43.10	43.66	42.65	-1.51%	9,248
Apr 10, 2026	43.85	44.33	43.85	44.33	43.31	0.68%	6,971
Apr 9, 2026	43.64	44.20	43.58	44.03	43.01	1.69%	9,890
Apr 8, 2026	43.83	43.83	43.21	43.30	42.30	1.69%	9,431
Apr 7, 2026	42.60	42.64	42.30	42.58	41.60	-	12,969
Apr 6, 2026	42.56	42.70	42.35	42.58	41.60	0.07%	10,083
Apr 2, 2026	42.18	42.69	42.18	42.55	41.57	0.42%	8,375
Apr 1, 2026	42.38	42.46	42.20	42.37	41.39	1.80%	7,408
Mar 31, 2026	41.44	41.62	41.04	41.62	40.66	2.06%	9,647
Mar 30, 2026	40.58	41.24	40.58	40.78	39.84	1.89%	15,547
Mar 27, 2026	39.72	40.31	39.72	40.03	39.10	-0.09%	9,846
Mar 26, 2026	40.19	40.36	40.06	40.06	39.14	-0.47%	8,313
Mar 25, 2026	40.25	40.53	40.21	40.25	39.32	2.32%	12,228
Mar 24, 2026	39.58	39.95	39.26	39.34	38.43	-1.38%	15,157