Sturm, Ruger & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	37.95	38.19	37.19	37.26	37.26	-1.32%	219,457
Aug 27, 2026	38.08	38.16	37.09	37.76	37.76	-1.33%	127,897
Aug 26, 2026	38.44	38.44	38.09	38.27	38.27	-0.31%	110,465
Aug 25, 2026	38.39	38.62	37.99	38.39	38.39	-0.18%	70,073
Aug 24, 2026	38.86	39.23	38.26	38.46	38.46	-1.56%	114,953
Aug 21, 2026	38.10	39.10	37.99	39.07	39.07	2.90%	118,514
Aug 20, 2026	37.80	38.49	37.61	37.97	37.97	-0.60%	142,972
Aug 19, 2026	37.68	38.30	37.68	38.20	38.20	1.60%	142,950
Aug 18, 2026	37.59	37.66	37.00	37.60	37.60	0.43%	165,052
Aug 17, 2026	37.51	37.64	37.18	37.44	37.44	-0.61%	148,409
Aug 14, 2026	37.59	37.68	37.10	37.67	37.67	0.75%	73,973
Aug 13, 2026	37.59	37.77	37.14	37.60	37.39	0.16%	130,766
Aug 12, 2026	37.48	37.86	37.04	37.54	37.33	0.24%	102,678
Aug 11, 2026	37.37	37.60	37.21	37.45	37.24	0.75%	89,346
Aug 10, 2026	37.11	37.48	36.67	37.17	36.96	0.16%	77,708
Aug 7, 2026	37.67	37.98	36.98	37.11	36.90	-1.85%	80,563
Aug 6, 2026	38.77	38.77	37.76	37.81	37.60	-1.59%	83,786
Aug 5, 2026	38.74	38.96	38.09	38.42	38.21	-1.81%	167,235
Aug 4, 2026	38.58	39.42	38.56	39.13	38.91	1.50%	150,467
Aug 3, 2026	37.29	38.99	37.29	38.55	38.33	3.71%	133,060
Jul 31, 2026	38.79	39.15	36.79	37.17	36.96	-4.84%	209,665
Jul 30, 2026	40.10	40.69	38.79	39.06	38.84	3.33%	208,863
Jul 29, 2026	38.61	38.61	37.61	37.80	37.59	-1.41%	126,700
Jul 28, 2026	39.00	39.49	38.17	38.34	38.13	-1.46%	99,008
Jul 27, 2026	38.44	38.97	38.44	38.91	38.69	1.78%	83,882
Jul 24, 2026	38.17	38.42	38.00	38.23	38.02	0.45%	71,991
Jul 23, 2026	38.32	38.45	37.99	38.06	37.85	-0.81%	101,924
Jul 22, 2026	38.74	38.95	38.01	38.37	38.16	-1.06%	90,718
Jul 21, 2026	38.25	38.83	38.18	38.78	38.56	1.54%	101,303
Jul 20, 2026	37.95	38.31	37.90	38.19	37.98	0.90%	86,909
Jul 17, 2026	38.62	39.24	37.76	37.85	37.64	-2.50%	85,092
Jul 16, 2026	37.98	39.19	37.98	38.82	38.60	2.21%	101,928
Jul 15, 2026	37.71	38.38	37.71	37.98	37.77	0.29%	68,002
Jul 14, 2026	38.54	38.68	37.77	37.87	37.66	-1.46%	83,752
Jul 13, 2026	38.79	38.99	38.30	38.43	38.22	-0.67%	86,506
Jul 10, 2026	38.59	38.90	38.47	38.69	38.47	0.34%	67,542
Jul 9, 2026	38.46	38.58	37.67	38.56	38.34	0.29%	116,642
Jul 8, 2026	38.06	38.54	37.88	38.45	38.24	0.44%	91,078
Jul 7, 2026	37.85	38.45	37.76	38.28	38.07	1.14%	83,914
Jul 6, 2026	37.63	38.32	37.55	37.85	37.64	0.53%	103,363
Jul 2, 2026	37.55	37.91	37.46	37.65	37.44	0.08%	97,705
Jul 1, 2026	37.94	38.61	37.61	37.62	37.41	-0.61%	83,017
Jun 30, 2026	37.88	38.23	37.55	37.85	37.64	-0.11%	119,670
Jun 29, 2026	38.07	38.85	37.64	37.89	37.68	-1.15%	111,122
Jun 26, 2026	38.25	38.47	37.56	38.33	38.12	-0.26%	488,969
Jun 25, 2026	38.92	38.96	37.85	38.43	38.22	-0.31%	185,777
Jun 24, 2026	40.69	40.69	38.29	38.55	38.33	-5.88%	329,636
Jun 23, 2026	40.65	41.23	39.99	40.96	40.73	1.16%	97,651
Jun 22, 2026	39.92	40.95	39.66	40.49	40.26	0.75%	155,990
Jun 18, 2026	38.59	40.49	38.59	40.19	39.97	5.68%	303,014