SRTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.72	29.68	28.43	29.36	29.36	3.49%	2,061,358
Apr 27, 2026	28.47	28.63	28.01	28.37	28.37	-0.46%	1,540,859
Apr 24, 2026	28.48	29.25	28.04	28.50	28.50	-1.08%	2,080,204
Apr 23, 2026	28.44	29.92	28.10	28.81	28.81	1.05%	4,299,377
Apr 22, 2026	28.15	29.01	28.04	28.51	28.51	-2.09%	1,999,600
Apr 21, 2026	28.01	29.34	27.53	29.12	29.12	3.08%	2,918,919
Apr 20, 2026	29.08	29.13	28.16	28.25	28.25	-1.70%	1,427,013
Apr 17, 2026	29.44	29.63	28.12	28.74	28.74	-6.32%	3,101,526
Apr 16, 2026	30.88	31.33	30.55	30.68	30.68	-0.55%	1,304,335
Apr 15, 2026	31.10	31.47	30.80	30.85	30.85	-0.87%	1,298,940
Apr 14, 2026	31.68	31.97	30.85	31.12	31.12	-4.01%	1,482,646
Apr 13, 2026	34.29	34.37	32.32	32.42	32.42	-4.34%	1,955,971
Apr 10, 2026	33.45	34.23	33.33	33.89	33.89	0.92%	1,147,587
Apr 9, 2026	34.83	34.84	33.22	33.58	33.58	-1.67%	1,312,352
Apr 8, 2026	33.70	35.05	33.38	34.15	34.15	-8.93%	2,908,558
Apr 7, 2026	38.28	39.02	37.26	37.50	37.50	-0.61%	2,549,067
Apr 6, 2026	38.37	38.70	37.44	37.73	37.73	-1.28%	1,956,462
Apr 2, 2026	41.18	41.21	37.67	38.22	38.22	-1.90%	1,924,107
Apr 1, 2026	38.80	39.15	37.59	38.96	38.96	-1.96%	1,463,758
Mar 31, 2026	42.41	42.88	39.19	39.74	39.74	-10.37%	2,535,016
Mar 30, 2026	41.30	44.80	41.30	44.34	44.34	4.38%	1,586,637
Mar 27, 2026	41.06	42.81	40.71	42.48	42.48	5.38%	1,008,008
Mar 26, 2026	39.65	40.43	38.31	40.31	40.31	5.25%	1,712,279
Mar 25, 2026	38.33	39.40	37.73	38.30	38.30	-4.30%	1,170,704
Mar 24, 2026	41.65	42.05	39.34	40.02	39.75	-1.60%	1,960,459
Mar 23, 2026	40.81	41.33	38.58	40.67	40.39	-6.44%	2,556,299
Mar 20, 2026	41.15	44.40	40.89	43.47	43.17	6.57%	1,733,311
Mar 19, 2026	43.10	43.32	39.56	40.79	40.51	-1.92%	2,939,233
Mar 18, 2026	40.43	41.62	40.03	41.59	41.31	4.92%	1,539,155
Mar 17, 2026	39.76	40.17	38.87	39.64	39.37	-1.91%	1,342,874
Mar 16, 2026	40.00	40.70	39.15	40.41	40.13	-2.84%	855,295
Mar 13, 2026	40.27	42.08	39.57	41.59	41.31	1.19%	1,726,745
Mar 12, 2026	40.41	41.48	40.03	41.10	40.82	6.48%	1,459,017
Mar 11, 2026	38.82	39.61	37.91	38.60	38.34	0.68%	1,532,398
Mar 10, 2026	38.53	38.80	36.42	38.34	38.08	0.26%	2,242,091
Mar 9, 2026	41.12	42.57	37.78	38.24	37.98	-3.17%	1,941,151
Mar 6, 2026	39.23	39.90	38.46	39.49	39.22	6.99%	1,489,630
Mar 5, 2026	36.05	37.97	35.37	36.91	36.66	5.61%	1,844,609
Mar 4, 2026	35.19	36.15	34.44	34.95	34.71	-2.78%	2,196,513
Mar 3, 2026	36.94	38.27	35.26	35.95	35.70	5.12%	3,136,762
Mar 2, 2026	36.61	36.61	34.01	34.20	33.97	-2.59%	1,700,041
Feb 27, 2026	34.87	35.72	34.65	35.11	34.87	5.12%	1,178,564
Feb 26, 2026	33.76	34.83	33.29	33.40	33.17	-1.45%	819,339
Feb 25, 2026	33.64	34.72	33.63	33.89	33.66	-1.37%	731,099
Feb 24, 2026	35.59	35.77	34.05	34.36	34.13	-3.24%	1,040,104
Feb 23, 2026	34.41	36.43	34.08	35.51	35.27	4.63%	1,411,056
Feb 20, 2026	34.62	34.87	32.90	33.94	33.71	0.15%	2,789,612
Feb 19, 2026	34.69	35.23	33.89	33.89	33.66	-0.67%	1,051,075
Feb 18, 2026	34.52	34.94	33.00	34.12	33.89	-1.07%	1,655,920
Feb 17, 2026	34.77	36.05	33.99	34.49	34.25	-0.12%	1,871,640
Feb 13, 2026	35.50	36.33	33.60	34.53	34.29	-3.66%	2,625,344
Feb 12, 2026	32.99	36.29	32.84	35.84	35.60	6.04%	2,052,086
Feb 11, 2026	32.45	34.84	32.26	33.80	33.57	1.47%	2,369,407
Feb 10, 2026	32.88	33.41	32.44	33.31	33.08	0.85%	1,109,670
Feb 9, 2026	33.81	34.36	32.73	33.03	32.80	-2.10%	2,023,572
Feb 6, 2026	36.07	36.13	33.44	33.74	33.51	-10.67%	2,544,242
Feb 5, 2026	36.66	38.07	35.37	37.77	37.51	5.50%	4,279,096
Feb 4, 2026	34.36	37.15	34.18	35.80	35.56	2.67%	4,770,312
Feb 3, 2026	34.81	36.59	33.99	34.87	34.63	-0.74%	2,323,538
Feb 2, 2026	36.67	36.70	34.45	35.13	34.89	-2.88%	2,222,375
Jan 30, 2026	35.60	36.81	34.87	36.17	35.92	4.36%	1,858,622
Jan 29, 2026	34.38	36.21	34.00	34.66	34.42	-0.03%	1,367,494
Jan 28, 2026	33.65	34.89	33.37	34.67	34.43	1.67%	1,058,093
Jan 27, 2026	34.36	34.86	34.05	34.10	33.87	-0.81%	755,220
Jan 26, 2026	33.99	34.57	33.37	34.38	34.15	1.00%	932,404
Jan 23, 2026	32.55	34.17	32.55	34.04	33.81	5.65%	1,123,744
Jan 22, 2026	32.23	32.37	31.58	32.22	32.00	-2.25%	1,568,321
Jan 21, 2026	34.20	34.89	32.64	32.96	32.73	-5.91%	2,555,421
Jan 20, 2026	35.58	35.58	34.08	35.03	34.79	3.58%	1,420,032
Jan 16, 2026	33.77	34.19	33.25	33.82	33.59	-0.12%	1,649,388
Jan 15, 2026	34.41	34.54	33.26	33.86	33.63	-2.51%	1,310,016
Jan 14, 2026	35.62	35.97	34.66	34.73	34.49	-2.11%	1,292,570
Jan 13, 2026	35.04	35.83	34.87	35.48	35.24	0.17%	1,234,652
Jan 12, 2026	36.34	36.75	35.35	35.42	35.18	-1.45%	1,692,807
Jan 9, 2026	36.22	36.81	35.38	35.94	35.69	-2.10%	1,559,178
Jan 8, 2026	38.30	38.38	36.42	36.71	36.46	-3.24%	1,462,228
Jan 7, 2026	37.55	38.60	37.38	37.94	37.68	0.69%	1,050,329
Jan 6, 2026	39.44	39.78	37.59	37.68	37.42	-3.93%	1,054,659
Jan 5, 2026	40.67	40.71	38.82	39.22	38.95	-4.74%	1,503,715
Jan 2, 2026	41.76	42.65	41.01	41.17	40.89	-2.99%	2,088,905
Dec 31, 2025	41.46	42.52	41.42	42.44	42.15	2.36%	648,458
Dec 30, 2025	40.52	41.51	40.52	41.46	41.18	2.19%	482,098
Dec 29, 2025	40.40	40.82	39.81	40.57	40.29	1.88%	527,647
Dec 26, 2025	39.28	40.28	39.22	39.82	39.55	1.61%	484,361
Dec 24, 2025	39.56	39.93	39.12	39.19	38.92	-2.44%	483,283
Dec 23, 2025	40.02	40.46	39.66	40.17	39.18	1.83%	704,388
Dec 22, 2025	40.11	40.14	38.73	39.45	38.48	-3.31%	1,134,938
Dec 19, 2025	41.59	41.68	40.51	40.80	39.79	-2.42%	1,305,440
Dec 18, 2025	41.05	42.06	40.46	41.81	40.78	-1.74%	1,455,262
Dec 17, 2025	41.03	42.82	40.14	42.55	41.50	3.20%	1,627,108
Dec 16, 2025	41.02	41.92	40.14	41.23	40.21	1.40%	1,670,500
Dec 15, 2025	38.96	40.72	38.89	40.66	39.66	2.42%	1,108,342
Dec 12, 2025	37.90	39.90	37.82	39.70	38.72	4.61%	2,435,894
Dec 11, 2025	39.40	39.55	37.86	37.95	37.01	-3.48%	1,764,108
Dec 10, 2025	41.22	41.37	38.46	39.32	38.35	-4.00%	2,880,744
Dec 9, 2025	41.53	41.59	40.20	40.96	39.95	-0.51%	1,543,445
Dec 8, 2025	40.28	41.53	40.28	41.17	40.16	-0.15%	1,397,883
Dec 5, 2025	40.86	41.47	40.33	41.23	40.21	1.33%	1,625,577
Dec 4, 2025	42.08	42.28	40.26	40.69	39.69	-2.56%	1,975,680
Dec 3, 2025	43.76	44.00	41.67	41.76	40.73	-5.37%	1,991,957