STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.38	44.54	44.30	44.34	44.34	0.21%	62,192
Dec 4, 2025	44.33	44.33	44.11	44.25	44.25	0.02%	32,929
Dec 3, 2025	44.05	44.31	44.03	44.24	44.24	0.34%	47,119
Dec 2, 2025	44.14	44.23	44.01	44.09	44.09	0.22%	52,550
Dec 1, 2025	43.99	44.17	43.91	43.99	43.99	-0.48%	109,913
Nov 28, 2025	44.05	44.20	44.05	44.20	44.20	0.49%	24,587
Nov 26, 2025	43.86	44.07	43.79	43.99	43.98	0.71%	22,140
Nov 25, 2025	43.23	43.68	43.00	43.68	43.68	1.01%	97,491
Nov 24, 2025	42.90	43.28	42.83	43.24	43.24	1.57%	59,998
Nov 21, 2025	42.31	42.90	42.11	42.57	42.57	0.78%	44,847
Nov 20, 2025	43.56	43.67	42.08	42.24	42.24	-1.38%	85,810
Nov 19, 2025	42.73	43.15	42.67	42.83	42.83	0.35%	21,046
Nov 18, 2025	42.82	43.01	42.44	42.68	42.68	-1.04%	213,504
Nov 17, 2025	43.35	43.55	42.85	43.13	43.13	-0.69%	61,423
Nov 14, 2025	43.04	43.69	42.86	43.43	43.43	-0.23%	79,962
Nov 13, 2025	44.06	44.06	43.40	43.53	43.53	-1.52%	66,778
Nov 12, 2025	44.30	44.34	44.10	44.20	44.20	0.02%	57,651
Nov 11, 2025	44.03	44.25	43.93	44.19	44.19	0.14%	42,543
Nov 10, 2025	43.89	44.15	43.73	44.13	44.13	1.64%	46,053
Nov 7, 2025	43.19	43.42	42.79	43.42	43.42	0.10%	77,519
Nov 6, 2025	43.78	43.82	43.32	43.38	43.37	-1.15%	115,036
Nov 5, 2025	43.70	44.07	43.64	43.88	43.88	0.43%	81,787
Nov 4, 2025	43.73	44.03	43.68	43.69	43.69	-1.31%	73,542
Nov 3, 2025	44.38	44.39	44.06	44.27	44.27	0.11%	117,130
Oct 31, 2025	44.35	44.35	44.02	44.22	44.22	0.48%	69,293
Oct 30, 2025	44.23	44.40	44.01	44.01	44.01	-1.23%	42,849
Oct 29, 2025	44.61	44.65	44.26	44.56	44.56	0.16%	80,696
Oct 28, 2025	44.49	44.59	44.38	44.49	44.49	0.27%	72,469
Oct 27, 2025	44.17	44.38	44.17	44.37	44.37	1.20%	56,562
Oct 24, 2025	43.84	43.93	43.81	43.84	43.84	0.81%	97,775
Oct 23, 2025	43.29	43.56	43.29	43.49	43.49	0.62%	35,033
Oct 22, 2025	43.45	43.47	42.95	43.22	43.22	-0.53%	95,301
Oct 21, 2025	43.47	43.56	43.42	43.45	43.45	-0.09%	52,174
Oct 20, 2025	43.28	43.53	43.28	43.49	43.49	1.14%	37,666
Oct 17, 2025	42.80	43.08	42.67	43.00	43.00	0.56%	44,101
Oct 16, 2025	43.18	43.28	42.58	42.76	42.76	-0.88%	98,414
Oct 15, 2025	43.20	43.40	42.75	43.14	43.14	0.61%	46,806
Oct 14, 2025	42.45	43.11	42.37	42.88	42.88	-0.16%	98,293
Oct 13, 2025	42.82	43.01	42.76	42.95	42.95	1.55%	99,013
Oct 10, 2025	43.56	43.66	42.29	42.30	42.30	-2.63%	756,762
Oct 9, 2025	43.63	43.63	43.34	43.44	43.44	-0.30%	67,921
Oct 8, 2025	43.36	43.59	43.36	43.57	43.57	0.48%	82,061
Oct 7, 2025	43.57	43.58	43.23	43.36	43.36	-0.30%	56,037
Oct 6, 2025	43.45	43.56	43.36	43.49	43.49	0.21%	166,761
Oct 3, 2025	43.41	43.54	43.25	43.40	43.40	-0.02%	77,213
Oct 2, 2025	43.43	43.43	43.19	43.41	43.41	0.25%	56,717
Oct 1, 2025	43.04	43.33	42.98	43.30	43.30	0.23%	58,223
Sep 30, 2025	42.92	43.20	42.86	43.20	43.20	0.65%	82,244
Sep 29, 2025	42.99	43.07	42.87	42.92	42.92	0.05%	43,973
Sep 26, 2025	42.83	42.98	42.72	42.90	42.78	0.30%	67,905
Sep 25, 2025	42.63	42.82	42.50	42.77	42.65	-0.38%	51,555
Sep 24, 2025	43.15	43.15	42.85	42.94	42.82	-0.29%	41,794
Sep 23, 2025	43.34	43.35	43.00	43.06	42.94	-0.53%	81,687
Sep 22, 2025	43.08	43.36	43.05	43.29	43.17	0.44%	54,728
Sep 19, 2025	43.05	43.17	42.90	43.10	42.98	0.37%	31,123
Sep 18, 2025	42.91	43.09	42.85	42.94	42.82	0.61%	62,857
Sep 17, 2025	42.77	42.85	42.38	42.68	42.56	-0.21%	41,186
Sep 16, 2025	42.82	42.83	42.69	42.77	42.65	0.16%	40,234
Sep 15, 2025	42.70	42.81	42.69	42.70	42.58	0.29%	74,779
Sep 12, 2025	42.61	42.66	42.55	42.58	42.46	-0.10%	73,174
Sep 11, 2025	42.34	42.62	42.32	42.62	42.50	1.12%	48,903
Sep 10, 2025	42.28	42.39	42.14	42.15	42.04	0.14%	44,440
Sep 9, 2025	42.03	42.10	41.96	42.09	41.98	0.29%	70,890
Sep 8, 2025	42.02	42.05	41.91	41.97	41.86	0.29%	34,170
Sep 5, 2025	42.18	42.18	41.64	41.85	41.74	-0.36%	32,812
Sep 4, 2025	41.72	42.00	41.65	42.00	41.89	0.91%	71,697
Sep 3, 2025	41.63	41.67	41.44	41.62	41.51	0.34%	45,937
Sep 2, 2025	41.21	41.48	41.06	41.48	41.37	-0.47%	86,425
Aug 29, 2025	41.90	41.90	41.61	41.68	41.56	-0.77%	32,382
Aug 28, 2025	41.87	42.01	41.80	42.00	41.89	0.45%	38,633
Aug 27, 2025	41.72	41.87	41.72	41.81	41.70	-	60,110
Aug 26, 2025	41.54	41.81	41.50	41.81	41.70	0.63%	51,222
Aug 25, 2025	41.65	41.73	41.55	41.55	41.44	-0.57%	45,461
Aug 22, 2025	41.24	41.80	41.24	41.79	41.68	1.78%	36,806
Aug 21, 2025	41.10	41.21	41.00	41.06	40.95	-0.51%	33,381
Aug 20, 2025	41.31	41.31	40.91	41.27	41.16	-0.15%	41,200
Aug 19, 2025	41.58	41.66	41.29	41.33	41.22	-0.86%	47,693
Aug 18, 2025	41.61	41.69	41.57	41.69	41.58	0.17%	40,143
Aug 15, 2025	41.77	41.77	41.60	41.62	41.51	-0.31%	57,745
Aug 14, 2025	41.62	41.75	41.56	41.75	41.64	0.29%	67,903
Aug 13, 2025	41.72	41.79	41.58	41.63	41.52	-0.07%	50,585
Aug 12, 2025	41.28	41.66	41.25	41.66	41.55	1.32%	51,704
Aug 11, 2025	41.27	41.36	41.12	41.12	41.01	-0.46%	50,861
Aug 8, 2025	41.07	41.31	41.07	41.31	41.20	0.93%	70,300
Aug 7, 2025	41.20	41.25	40.73	40.93	40.82	0.02%	36,739
Aug 6, 2025	40.72	41.00	40.65	40.92	40.81	0.64%	33,939
Aug 5, 2025	40.91	40.94	40.61	40.66	40.55	-0.61%	46,231
Aug 4, 2025	40.52	40.91	40.52	40.91	40.80	1.69%	81,152
Aug 1, 2025	40.43	40.43	40.09	40.23	40.12	-1.52%	84,191
Jul 31, 2025	41.36	41.43	40.85	40.85	40.74	-0.41%	65,662
Jul 30, 2025	41.17	41.24	40.87	41.02	40.91	-0.10%	94,971
Jul 29, 2025	41.32	41.33	41.04	41.06	40.95	-0.32%	64,862
Jul 28, 2025	41.25	41.29	41.15	41.19	41.08	-0.07%	72,760
Jul 25, 2025	41.06	41.25	41.06	41.22	41.11	0.40%	56,951
Jul 24, 2025	41.05	41.14	41.01	41.06	40.94	0.21%	142,486
Jul 23, 2025	40.80	40.98	40.73	40.97	40.86	0.69%	42,128
Jul 22, 2025	40.66	40.72	40.51	40.69	40.58	0.05%	26,431
Jul 21, 2025	40.70	40.87	40.67	40.67	40.56	0.22%	37,926
Jul 18, 2025	40.75	40.75	40.52	40.58	40.47	-0.25%	48,314
Jul 17, 2025	40.41	40.68	40.41	40.68	40.57	0.69%	27,600