STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.69	39.87	39.54	39.85	39.85	0.33%	55,109
Jun 26, 2025	39.58	39.73	39.49	39.72	39.58	0.76%	62,173
Jun 25, 2025	39.50	39.50	39.36	39.42	39.29	0.03%	39,746
Jun 24, 2025	39.24	39.45	39.20	39.41	39.28	1.44%	81,719
Jun 23, 2025	38.52	38.96	38.47	38.85	38.72	0.94%	75,099
Jun 20, 2025	38.82	38.88	38.47	38.49	38.36	-0.49%	130,110
Jun 18, 2025	38.69	38.91	38.64	38.68	38.55	0.23%	53,614
Jun 17, 2025	38.82	38.93	38.59	38.59	38.46	-0.87%	71,618
Jun 16, 2025	38.91	39.10	38.87	38.93	38.80	0.93%	109,578
Jun 13, 2025	38.75	38.91	38.54	38.57	38.44	-1.31%	102,258
Jun 12, 2025	38.86	39.08	38.80	39.08	38.95	0.41%	99,381
Jun 11, 2025	39.05	39.14	38.81	38.92	38.79	-0.21%	173,382
Jun 10, 2025	38.84	39.04	38.81	39.00	38.87	0.41%	76,173
Jun 9, 2025	38.74	38.89	38.74	38.84	38.71	0.31%	104,161
Jun 6, 2025	38.76	38.87	38.65	38.72	38.59	0.96%	185,006
Jun 5, 2025	38.62	38.76	38.26	38.35	38.22	-0.65%	196,624
Jun 4, 2025	38.61	38.69	38.55	38.60	38.47	0.21%	45,706
Jun 3, 2025	38.31	38.61	38.28	38.52	38.39	0.50%	128,368
Jun 2, 2025	38.09	38.33	37.84	38.33	38.20	0.47%	201,231
May 30, 2025	38.09	38.18	37.75	38.15	38.02	-0.05%	65,626
May 29, 2025	38.28	38.28	37.98	38.17	38.04	0.32%	35,565
May 28, 2025	38.29	38.30	37.96	38.05	37.92	-0.47%	61,985
May 27, 2025	37.79	38.23	37.79	38.23	38.10	2.25%	58,584
May 23, 2025	37.26	37.58	37.24	37.39	37.26	-0.93%	69,218
May 22, 2025	37.61	37.90	37.61	37.74	37.61	0.21%	133,577
May 21, 2025	38.07	38.26	37.60	37.66	37.53	-1.54%	129,610
May 20, 2025	38.31	38.38	38.15	38.25	38.12	-0.36%	94,280
May 19, 2025	38.03	38.48	38.03	38.39	38.26	-0.03%	56,444
May 16, 2025	38.19	38.40	38.10	38.40	38.27	0.73%	35,952
May 15, 2025	37.87	38.19	37.83	38.12	37.99	0.45%	79,911
May 14, 2025	38.01	38.06	37.87	37.95	37.82	-0.03%	217,882
May 13, 2025	37.68	38.07	37.68	37.96	37.83	0.80%	90,137
May 12, 2025	37.64	37.66	37.31	37.66	37.53	3.29%	92,484
May 9, 2025	36.62	36.66	36.38	36.46	36.34	-0.16%	61,049
May 8, 2025	36.51	36.83	36.30	36.52	36.40	0.61%	73,837
May 7, 2025	36.15	36.30	35.98	36.30	36.18	0.81%	84,088
May 6, 2025	36.05	36.34	35.97	36.01	35.89	-1.07%	66,839
May 5, 2025	36.33	36.57	36.27	36.40	36.28	-0.36%	34,200
May 2, 2025	36.45	36.69	36.38	36.53	36.41	1.11%	87,348
May 1, 2025	36.13	36.41	36.08	36.13	36.01	1.09%	72,199
Apr 30, 2025	35.28	35.83	35.06	35.74	35.62	-0.07%	130,261
Apr 29, 2025	35.44	35.85	35.44	35.77	35.64	0.52%	102,694
Apr 28, 2025	35.63	35.70	35.19	35.58	35.46	-0.08%	108,022
Apr 25, 2025	35.28	35.61	35.11	35.61	35.49	1.05%	121,747
Apr 24, 2025	34.57	35.30	34.56	35.24	35.12	2.20%	76,275
Apr 23, 2025	34.85	35.15	34.43	34.48	34.36	1.68%	81,427
Apr 22, 2025	33.48	34.08	33.48	33.91	33.79	2.17%	104,089
Apr 21, 2025	33.65	33.67	32.79	33.19	33.08	-2.09%	195,044
Apr 17, 2025	34.03	34.20	33.78	33.90	33.78	-0.24%	111,358
Apr 16, 2025	34.27	34.43	33.54	33.98	33.86	-1.99%	75,844