Sturm, Ruger & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	38.12	38.18	37.25	37.37	37.37	-2.38%	120,767
Nov 19, 2024	37.75	38.31	37.50	38.28	38.28	0.71%	124,847
Nov 18, 2024	38.33	38.46	37.85	38.01	38.01	-0.99%	133,930
Nov 15, 2024	38.73	38.73	37.96	38.39	38.39	-0.08%	152,313
Nov 14, 2024	39.65	39.93	38.35	38.42	38.42	-3.05%	149,206
Nov 13, 2024	40.59	40.67	39.62	39.63	39.63	-2.34%	235,553
Nov 12, 2024	40.60	40.84	40.24	40.58	40.47	-0.39%	131,972
Nov 11, 2024	41.17	41.22	40.52	40.74	40.63	-0.78%	121,913
Nov 8, 2024	40.88	41.30	40.50	41.06	40.95	0.15%	192,458
Nov 7, 2024	41.16	41.60	40.39	41.00	40.89	0.84%	210,113
Nov 6, 2024	41.76	42.25	39.46	40.66	40.55	-2.63%	593,665
Nov 5, 2024	40.29	41.94	40.20	41.76	41.64	3.24%	330,683
Nov 4, 2024	40.24	42.36	40.15	40.45	40.34	1.10%	244,169
Nov 1, 2024	39.41	40.23	38.93	40.01	39.90	1.75%	389,651
Oct 31, 2024	40.31	41.13	38.13	39.32	39.21	-3.58%	578,412
Oct 30, 2024	41.23	41.51	40.73	40.78	40.67	-0.90%	161,505
Oct 29, 2024	40.66	41.26	40.37	41.15	41.04	0.29%	180,739
Oct 28, 2024	40.86	41.41	40.86	41.03	40.92	0.89%	93,769
Oct 25, 2024	40.60	40.97	40.45	40.67	40.56	0.30%	122,710
Oct 24, 2024	40.72	41.08	40.53	40.55	40.44	-0.17%	90,067
Oct 23, 2024	40.50	40.79	40.35	40.62	40.51	-0.02%	94,140
Oct 22, 2024	41.36	41.36	40.62	40.63	40.52	-2.12%	94,559
Oct 21, 2024	42.46	42.48	41.32	41.51	41.40	-2.28%	128,975
Oct 18, 2024	42.27	42.59	42.15	42.48	42.36	0.66%	72,846
Oct 17, 2024	42.24	42.24	41.81	42.20	42.08	0.12%	64,314
Oct 16, 2024	41.44	42.15	41.44	42.15	42.03	2.06%	98,847
Oct 15, 2024	41.14	41.74	41.14	41.30	41.19	-0.10%	93,197
Oct 14, 2024	41.16	41.34	41.07	41.34	41.23	0.02%	59,953
Oct 11, 2024	41.01	41.38	41.01	41.33	41.22	0.46%	95,159
Oct 10, 2024	41.14	41.33	40.77	41.14	41.03	-0.17%	147,706
Oct 9, 2024	40.97	41.53	40.97	41.21	41.10	0.39%	131,317
Oct 8, 2024	41.52	41.60	40.70	41.05	40.94	-1.13%	107,266
Oct 7, 2024	40.76	41.53	40.56	41.52	41.41	1.67%	93,936
Oct 4, 2024	41.13	41.19	40.63	40.84	40.73	0.27%	85,226
Oct 3, 2024	40.84	41.01	40.54	40.73	40.62	-0.73%	95,087
Oct 2, 2024	41.56	41.63	41.01	41.03	40.92	-1.32%	67,438
Oct 1, 2024	41.68	41.69	41.31	41.58	41.47	-0.24%	81,204
Sep 30, 2024	41.71	41.86	41.45	41.68	41.57	-0.24%	120,330
Sep 27, 2024	42.43	42.75	41.67	41.78	41.66	-0.90%	120,886
Sep 26, 2024	42.35	42.51	42.07	42.16	42.04	0.29%	82,456
Sep 25, 2024	42.48	42.48	42.04	42.04	41.92	-0.92%	86,979
Sep 24, 2024	42.42	42.76	42.40	42.43	42.31	0.50%	109,457
Sep 23, 2024	42.00	42.36	41.80	42.22	42.10	1.22%	113,833
Sep 20, 2024	42.15	42.15	41.68	41.71	41.60	-1.53%	734,822
Sep 19, 2024	42.04	42.38	41.68	42.36	42.24	2.17%	130,208
Sep 18, 2024	41.32	42.12	41.17	41.46	41.35	0.10%	138,592
Sep 17, 2024	41.81	41.96	41.28	41.42	41.31	-0.48%	186,864
Sep 16, 2024	41.67	41.76	41.16	41.62	41.51	0.29%	151,863
Sep 13, 2024	41.25	41.88	41.17	41.50	41.39	1.29%	88,775
Sep 12, 2024	40.91	41.10	40.58	40.97	40.86	0.76%	84,083
Sep 11, 2024	40.64	41.38	40.43	40.66	40.55	-0.49%	153,195
Sep 10, 2024	40.64	40.88	40.31	40.86	40.75	0.84%	133,369
Sep 9, 2024	40.86	41.03	40.21	40.52	40.41	-1.24%	166,396
Sep 6, 2024	41.07	41.33	40.88	41.03	40.92	-0.51%	127,064
Sep 5, 2024	41.41	41.50	41.17	41.24	41.13	-0.43%	75,943
Sep 4, 2024	41.50	41.60	41.11	41.42	41.31	-0.29%	92,729
Sep 3, 2024	41.81	41.95	41.33	41.54	41.43	-1.38%	89,371
Aug 30, 2024	42.17	42.18	41.23	42.12	42.00	0.12%	155,843
Aug 29, 2024	41.77	42.33	41.41	42.07	41.95	0.74%	74,901
Aug 28, 2024	42.10	42.57	41.73	41.76	41.64	-1.18%	82,374
Aug 27, 2024	42.21	42.31	41.94	42.26	42.14	-0.28%	67,489
Aug 26, 2024	42.30	42.71	42.01	42.38	42.26	0.93%	91,789
Aug 23, 2024	41.95	42.75	41.76	41.99	41.87	0.70%	143,847
Aug 22, 2024	42.33	42.33	41.64	41.70	41.59	-1.49%	168,684
Aug 21, 2024	41.93	42.48	41.70	42.33	42.21	1.32%	73,592
Aug 20, 2024	42.01	42.16	41.52	41.78	41.66	-0.85%	82,051
Aug 19, 2024	41.80	42.24	41.64	42.14	42.02	0.67%	89,847
Aug 16, 2024	41.72	42.51	41.72	41.86	41.74	0.36%	246,521
Aug 15, 2024	41.53	42.03	41.33	41.71	41.60	1.41%	97,542
Aug 14, 2024	41.76	41.76	41.06	41.13	40.83	-1.01%	74,199
Aug 13, 2024	41.49	41.61	41.14	41.55	41.25	1.00%	93,759
Aug 12, 2024	41.77	41.77	40.94	41.14	40.84	-1.01%	209,013
Aug 9, 2024	41.51	41.58	40.84	41.56	41.26	0.10%	119,224
Aug 8, 2024	40.89	41.64	40.86	41.52	41.22	2.42%	104,163
Aug 7, 2024	40.72	40.85	40.40	40.54	40.24	0.17%	101,490
Aug 6, 2024	41.28	41.30	40.37	40.47	40.18	-1.87%	140,113
Aug 5, 2024	42.21	42.26	41.06	41.24	40.94	-4.85%	137,589
Aug 2, 2024	42.43	43.43	42.17	43.34	43.02	0.16%	151,245
Aug 1, 2024	41.26	43.80	41.26	43.27	42.96	-4.08%	269,254
Jul 31, 2024	45.65	46.01	45.03	45.11	44.78	-1.81%	129,244
Jul 30, 2024	45.42	45.98	45.23	45.94	45.61	0.94%	93,789
Jul 29, 2024	45.23	45.57	44.93	45.51	45.18	0.73%	98,772
Jul 26, 2024	45.25	45.42	44.83	45.18	44.85	0.76%	108,387
Jul 25, 2024	43.73	44.93	43.73	44.84	44.51	2.44%	86,856
Jul 24, 2024	43.59	44.31	43.46	43.77	43.45	0.05%	88,719
Jul 23, 2024	43.45	43.94	43.25	43.75	43.43	0.64%	92,252
Jul 22, 2024	43.35	43.50	42.90	43.47	43.15	0.44%	94,090
Jul 19, 2024	44.27	44.27	43.20	43.28	42.96	-2.15%	99,924
Jul 18, 2024	44.43	45.03	44.04	44.23	43.91	-1.18%	93,860
Jul 17, 2024	44.75	45.39	44.67	44.76	44.43	-0.16%	117,034
Jul 16, 2024	43.94	44.97	43.94	44.83	44.50	2.84%	169,807
Jul 15, 2024	43.56	46.40	43.28	43.59	43.27	5.39%	428,598
Jul 12, 2024	42.34	42.35	41.22	41.36	41.06	-1.55%	153,761
Jul 11, 2024	41.40	42.10	41.40	42.01	41.70	2.14%	110,203
Jul 10, 2024	40.97	41.21	40.96	41.13	40.83	0.56%	81,913
Jul 9, 2024	40.97	41.15	40.80	40.90	40.60	-0.46%	132,567
Jul 8, 2024	41.17	41.78	41.02	41.09	40.79	-0.19%	89,579
Jul 5, 2024	41.25	41.63	40.79	41.17	40.87	-0.31%	154,812
Jul 3, 2024	41.25	41.60	41.25	41.30	41.00	0.07%	61,144
Jul 2, 2024	41.29	41.54	41.13	41.27	40.97	-0.36%	128,999