Sturm, Ruger & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	43.08	43.70	42.66	43.00	43.00	-0.37%	2,004,130
Oct 13, 2026	44.07	44.28	42.97	43.16	43.16	-1.73%	729,080
Oct 12, 2026	43.30	43.97	42.74	43.92	43.92	1.53%	255,869
Oct 9, 2026	43.81	44.03	43.25	43.26	43.26	-0.80%	296,584
Oct 8, 2026	43.94	44.25	43.45	43.61	43.61	-0.77%	402,731
Oct 7, 2026	43.51	44.00	43.20	43.95	43.95	0.69%	185,426
Oct 6, 2026	44.68	44.77	43.50	43.65	43.65	-1.71%	165,892
Oct 5, 2026	44.37	44.82	44.00	44.41	44.41	0.09%	286,803
Oct 2, 2026	43.91	44.48	43.74	44.37	44.37	1.51%	285,257
Oct 1, 2026	42.53	43.76	42.49	43.71	43.71	2.90%	336,263
Sep 30, 2026	42.26	42.75	42.18	42.48	42.48	0.71%	209,969
Sep 29, 2026	42.21	42.50	41.95	42.18	42.18	0.33%	136,032
Sep 28, 2026	42.47	42.93	42.00	42.04	42.04	-1.80%	179,736
Sep 25, 2026	41.80	42.83	41.58	42.81	42.81	2.17%	332,707
Sep 24, 2026	41.95	42.44	41.78	41.90	41.90	-	142,605
Sep 23, 2026	41.76	42.41	41.56	41.90	41.90	-0.10%	210,446
Sep 22, 2026	41.75	42.09	41.03	41.94	41.94	1.01%	373,861
Sep 21, 2026	41.10	41.63	40.80	41.52	41.52	1.37%	392,454
Sep 18, 2026	40.12	40.98	39.75	40.96	40.96	2.04%	587,591
Sep 17, 2026	38.75	40.70	38.60	40.14	40.14	8.25%	460,452
Sep 16, 2026	37.01	37.62	37.00	37.08	37.08	-0.40%	104,721
Sep 15, 2026	37.53	37.53	36.99	37.23	37.23	-1.06%	120,894
Sep 14, 2026	37.61	37.79	37.18	37.63	37.63	-0.24%	122,480
Sep 11, 2026	37.89	37.89	37.48	37.72	37.72	0.35%	83,768
Sep 10, 2026	37.90	37.94	37.50	37.59	37.59	-1.39%	205,801
Sep 9, 2026	37.96	38.53	37.96	38.12	38.12	0.08%	101,854
Sep 8, 2026	38.15	38.44	37.86	38.09	38.09	-1.04%	116,966
Sep 4, 2026	37.95	38.83	37.13	38.49	38.49	3.41%	138,880
Sep 3, 2026	38.32	38.32	36.99	37.22	37.22	-2.00%	107,624
Sep 2, 2026	38.20	39.36	37.91	37.98	37.98	0.03%	115,463
Sep 1, 2026	37.61	38.03	37.45	37.97	37.97	-	96,720
Aug 31, 2026	37.30	38.18	37.27	37.97	37.97	1.91%	143,155
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