Sturm, Ruger & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	37.67	37.98	36.98	37.11	37.11	-1.85%	80,536
Aug 6, 2026	38.77	38.77	37.76	37.81	37.81	-1.59%	83,508
Aug 5, 2026	38.74	38.96	38.09	38.42	38.42	-1.81%	167,232
Aug 4, 2026	38.58	39.42	38.56	39.13	39.13	1.50%	134,028
Aug 3, 2026	37.29	38.99	37.29	38.55	38.55	3.71%	133,017
Jul 31, 2026	38.79	39.15	36.79	37.17	37.17	-4.84%	209,590
Jul 30, 2026	40.10	40.69	38.79	39.06	39.06	3.33%	207,676
Jul 29, 2026	38.61	38.61	37.61	37.80	37.80	-1.41%	125,624
Jul 28, 2026	39.00	39.49	38.17	38.34	38.34	-1.46%	99,007
Jul 27, 2026	38.44	38.97	38.44	38.91	38.91	1.78%	83,874
Jul 24, 2026	38.17	38.42	38.00	38.23	38.23	0.45%	67,978
Jul 23, 2026	38.32	38.45	37.99	38.06	38.06	-0.81%	101,923
Jul 22, 2026	38.74	38.95	38.01	38.37	38.37	-1.06%	90,179
Jul 21, 2026	38.25	38.83	38.18	38.78	38.78	1.54%	82,814
Jul 20, 2026	37.95	38.31	37.90	38.19	38.19	0.90%	86,908
Jul 17, 2026	38.62	39.24	37.76	37.85	37.85	-2.50%	85,080
Jul 16, 2026	37.98	39.19	37.98	38.82	38.82	2.21%	101,827
Jul 15, 2026	37.71	38.38	37.71	37.98	37.98	0.29%	67,216
Jul 14, 2026	38.54	38.68	37.77	37.87	37.87	-1.46%	65,908
Jul 13, 2026	38.79	38.99	38.30	38.43	38.43	-0.67%	86,484
Jul 10, 2026	38.59	38.90	38.47	38.69	38.69	0.34%	67,541
Jul 9, 2026	38.46	38.58	37.67	38.56	38.56	0.29%	115,909
Jul 8, 2026	38.06	38.54	37.88	38.45	38.45	0.44%	88,173
Jul 7, 2026	37.85	38.45	37.76	38.28	38.28	1.14%	82,692
Jul 6, 2026	37.63	38.32	37.55	37.85	37.85	0.53%	103,351
Jul 2, 2026	37.55	37.91	37.46	37.65	37.65	0.08%	97,004
Jul 1, 2026	37.94	38.61	37.61	37.62	37.62	-0.61%	83,012
Jun 30, 2026	37.88	38.23	37.55	37.85	37.85	-0.11%	119,649
Jun 29, 2026	38.07	38.85	37.64	37.89	37.89	-1.15%	110,046
Jun 26, 2026	38.25	38.47	37.56	38.33	38.33	-0.26%	426,607
Jun 25, 2026	38.92	38.96	37.85	38.43	38.43	-0.31%	182,187
Jun 24, 2026	40.69	40.69	38.29	38.55	38.55	-5.88%	320,856
Jun 23, 2026	40.65	41.23	39.99	40.96	40.96	1.16%	97,383
Jun 22, 2026	39.92	40.95	39.66	40.49	40.49	0.75%	155,560
Jun 18, 2026	38.59	40.49	38.59	40.19	40.19	5.68%	302,705
Jun 17, 2026	38.02	38.51	37.74	38.03	38.03	-0.24%	118,319
Jun 16, 2026	38.55	38.90	37.10	38.12	38.12	-0.76%	143,420
Jun 15, 2026	39.37	39.47	38.34	38.41	38.41	-2.69%	76,894
Jun 12, 2026	39.27	39.60	39.06	39.47	39.47	0.43%	71,423
Jun 11, 2026	39.30	39.51	38.99	39.30	39.30	1.05%	117,516
Jun 10, 2026	39.16	39.64	38.58	38.89	38.89	0.03%	126,496
Jun 9, 2026	38.77	39.23	38.56	38.88	38.88	1.09%	123,543
Jun 8, 2026	38.85	39.14	38.46	38.46	38.46	-0.80%	94,822
Jun 5, 2026	39.50	39.75	38.52	38.77	38.77	-1.57%	74,040
Jun 4, 2026	39.11	39.45	39.00	39.39	39.39	1.65%	74,399
Jun 3, 2026	39.01	39.12	38.46	38.75	38.75	-0.23%	95,712
Jun 2, 2026	38.83	39.37	38.67	38.84	38.84	-0.26%	106,639
Jun 1, 2026	38.98	39.20	38.39	38.94	38.94	-0.38%	90,154
May 29, 2026	39.13	40.17	38.81	39.09	39.09	-0.71%	234,026
May 28, 2026	39.59	39.94	39.25	39.37	39.37	-0.61%	131,368