STRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	21.44	21.46	21.28	21.38	21.38	0.13%	1,759
Sep 25, 2025	21.36	21.36	21.30	21.35	21.35	-0.53%	1,333
Sep 24, 2025	21.63	21.66	21.43	21.46	21.46	-1.37%	2,294
Sep 23, 2025	21.83	21.83	21.72	21.76	21.76	0.14%	1,514
Sep 22, 2025	21.66	21.73	21.64	21.73	21.73	-0.14%	2,591
Sep 19, 2025	21.65	21.76	21.54	21.76	21.76	0.96%	5,150
Sep 18, 2025	21.59	21.68	21.55	21.56	21.56	1.35%	4,879
Sep 17, 2025	21.22	21.27	21.13	21.27	21.27	-0.21%	661
Sep 16, 2025	21.25	21.31	21.25	21.31	21.31	0.28%	423
Sep 15, 2025	21.20	21.28	21.20	21.26	21.26	0.52%	1,954
Sep 12, 2025	21.17	21.20	21.13	21.15	21.15	-0.81%	7,408
Sep 11, 2025	21.38	21.39	21.32	21.32	21.32	0.32%	4,540
Sep 10, 2025	21.34	21.37	21.25	21.25	21.25	0.77%	4,925
Sep 9, 2025	20.94	21.09	20.92	21.09	21.09	0.84%	19,261
Sep 8, 2025	20.94	20.94	20.91	20.91	20.91	1.68%	927
Sep 5, 2025	20.48	20.57	20.48	20.57	20.57	-0.50%	164
Sep 4, 2025	20.53	20.67	20.53	20.67	20.67	1.14%	7,177
Sep 3, 2025	20.43	20.51	20.36	20.44	20.44	0.60%	19,353
Sep 2, 2025	20.25	20.32	20.08	20.32	20.32	-0.49%	1,517
Aug 29, 2025	20.38	20.42	20.38	20.42	20.42	-1.06%	407
Aug 28, 2025	20.54	20.63	20.54	20.63	20.63	1.14%	325
Aug 27, 2025	20.38	20.43	20.38	20.40	20.40	-0.12%	2,522
Aug 26, 2025	20.36	20.43	20.35	20.43	20.43	0.65%	1,294
Aug 25, 2025	20.20	20.33	20.20	20.30	20.30	0.39%	14,354
Aug 22, 2025	20.25	20.25	20.20	20.22	20.22	1.26%	5,018
Aug 21, 2025	19.94	19.96	19.90	19.96	19.96	-0.01%	1,327