STRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.89	45.91	45.71	45.79	-	-0.65%	40,069
Apr 27, 2026	45.95	46.12	45.94	46.09	46.09	0.11%	52,226
Apr 24, 2026	45.82	46.06	45.72	46.04	46.04	0.74%	52,341
Apr 23, 2026	45.82	45.93	45.34	45.70	45.70	-0.42%	37,365
Apr 22, 2026	45.70	45.91	45.70	45.90	45.90	1.02%	36,631
Apr 21, 2026	45.80	45.88	45.41	45.43	45.43	-0.58%	37,097
Apr 20, 2026	45.76	45.78	45.56	45.69	45.69	-0.39%	76,666
Apr 17, 2026	45.59	45.91	45.56	45.87	45.87	1.39%	45,426
Apr 16, 2026	45.21	45.32	45.05	45.24	45.24	0.18%	78,611
Apr 15, 2026	44.87	45.16	44.79	45.16	45.16	0.75%	69,091
Apr 14, 2026	44.39	44.82	44.39	44.82	44.82	1.36%	42,673
Apr 13, 2026	43.62	44.23	43.61	44.22	44.22	1.05%	47,930
Apr 10, 2026	43.87	43.92	43.72	43.76	43.76	-0.09%	52,828
Apr 9, 2026	43.46	43.82	43.40	43.80	43.80	0.44%	38,123
Apr 8, 2026	43.60	43.61	43.27	43.61	43.61	2.81%	115,922
Apr 7, 2026	42.30	42.50	41.96	42.42	42.42	-0.09%	66,017
Apr 6, 2026	42.28	42.48	42.28	42.46	42.46	0.47%	71,364
Apr 2, 2026	41.66	42.38	41.59	42.26	42.26	0.28%	65,889
Apr 1, 2026	42.19	42.43	42.07	42.14	42.14	0.41%	92,330
Mar 31, 2026	41.20	41.97	41.10	41.97	41.97	3.15%	88,179
Mar 30, 2026	41.09	41.13	40.52	40.69	40.69	-0.73%	184,666
Mar 27, 2026	41.37	41.47	40.90	40.99	40.87	-1.87%	123,122
Mar 26, 2026	42.15	42.33	41.67	41.77	41.65	-1.58%	200,869
Mar 25, 2026	42.63	42.71	42.39	42.44	42.32	0.59%	30,970
Mar 24, 2026	42.18	42.43	42.01	42.19	42.07	-0.54%	217,946
Mar 23, 2026	42.51	42.81	42.31	42.42	42.29	1.25%	54,886
Mar 20, 2026	42.42	42.44	41.69	41.90	41.77	-1.52%	188,497
Mar 19, 2026	42.26	42.72	42.25	42.54	42.42	-0.23%	81,084
Mar 18, 2026	43.15	43.15	42.64	42.64	42.51	-1.55%	46,453
Mar 17, 2026	43.39	43.46	43.21	43.31	43.18	0.43%	56,536
Mar 16, 2026	43.06	43.28	43.02	43.13	43.00	1.07%	93,659
Mar 13, 2026	43.11	43.32	42.61	42.67	42.54	-0.56%	84,082
Mar 12, 2026	43.27	43.27	42.91	42.91	42.78	-1.61%	60,034
Mar 11, 2026	43.74	43.83	43.41	43.61	43.48	0.01%	48,296
Mar 10, 2026	43.79	44.00	43.53	43.60	43.48	-0.29%	55,462
Mar 9, 2026	42.96	43.77	42.73	43.73	43.60	0.85%	75,799
Mar 6, 2026	43.29	43.58	43.22	43.36	43.23	-1.30%	38,028
Mar 5, 2026	44.08	44.10	43.59	43.93	43.80	-0.52%	51,241
Mar 4, 2026	43.92	44.26	43.78	44.16	44.03	0.76%	69,176
Mar 3, 2026	43.53	43.91	43.15	43.83	43.70	-0.97%	169,678
Mar 2, 2026	43.78	44.36	43.71	44.25	44.12	0.21%	57,519
Feb 27, 2026	44.05	44.16	43.98	44.16	44.03	-0.47%	29,467
Feb 26, 2026	44.54	44.57	44.11	44.37	44.24	-0.71%	33,386
Feb 25, 2026	44.49	44.69	44.45	44.69	44.56	0.99%	35,352
Feb 24, 2026	43.89	44.30	43.82	44.25	44.12	0.91%	61,404
Feb 23, 2026	44.34	44.39	43.80	43.85	43.72	-1.14%	54,856
Feb 20, 2026	43.93	44.41	43.93	44.36	44.23	0.58%	67,301
Feb 19, 2026	44.09	44.21	43.94	44.10	43.97	-0.29%	48,258
Feb 18, 2026	44.00	44.35	44.00	44.23	44.10	0.73%	66,206
Feb 17, 2026	43.85	44.10	43.53	43.91	43.78	0.08%	162,414
Feb 13, 2026	43.88	44.19	43.64	43.88	43.75	-0.17%	156,666
Feb 12, 2026	44.77	44.77	43.84	43.95	43.82	-1.37%	54,852
Feb 11, 2026	44.93	44.94	44.38	44.56	44.43	-0.06%	96,063
Feb 10, 2026	44.73	44.86	44.59	44.59	44.45	-0.35%	34,311
Feb 9, 2026	44.35	44.81	44.34	44.74	44.61	0.61%	139,083
Feb 6, 2026	43.89	44.49	43.89	44.47	44.34	1.93%	29,466
Feb 5, 2026	43.85	43.98	43.52	43.63	43.50	-1.28%	58,777
Feb 4, 2026	44.43	44.50	43.91	44.19	44.06	-0.50%	39,691
Feb 3, 2026	44.85	44.86	44.06	44.42	44.28	-0.92%	48,242
Feb 2, 2026	44.57	44.93	44.57	44.83	44.70	0.57%	92,368
Jan 30, 2026	44.68	44.74	44.33	44.57	44.44	-0.48%	47,039
Jan 29, 2026	44.95	44.95	44.21	44.79	44.65	-0.30%	66,203
Jan 28, 2026	45.08	45.08	44.83	44.92	44.79	-0.16%	69,437
Jan 27, 2026	44.80	44.99	44.79	44.99	44.86	0.58%	49,961
Jan 26, 2026	44.66	44.82	44.66	44.73	44.60	0.53%	36,338
Jan 23, 2026	44.50	44.59	44.40	44.50	44.36	-0.17%	62,138
Jan 22, 2026	44.56	44.62	44.38	44.57	44.44	0.76%	70,860
Jan 21, 2026	43.89	44.40	43.81	44.24	44.11	1.13%	121,990
Jan 20, 2026	44.10	44.21	43.71	43.74	43.61	-2.04%	126,132
Jan 16, 2026	44.79	44.80	44.61	44.65	44.52	-0.09%	57,325
Jan 15, 2026	44.81	44.91	44.66	44.69	44.56	0.26%	100,937
Jan 14, 2026	44.61	44.66	44.34	44.57	44.44	-0.46%	60,669
Jan 13, 2026	44.95	45.00	44.69	44.78	44.65	-0.38%	82,088
Jan 12, 2026	44.72	44.96	44.72	44.95	44.82	0.25%	47,738
Jan 9, 2026	44.71	44.91	44.58	44.84	44.71	0.61%	84,576
Jan 8, 2026	44.53	44.62	44.45	44.57	44.44	-0.03%	55,783
Jan 7, 2026	44.77	44.87	44.58	44.58	44.45	-0.51%	86,228
Jan 6, 2026	44.57	44.81	44.49	44.81	44.68	0.79%	62,990
Jan 5, 2026	44.48	44.58	44.40	44.46	44.33	0.61%	79,956
Jan 2, 2026	44.39	44.39	43.97	44.19	44.06	0.24%	235,274
Dec 31, 2025	44.43	44.43	44.09	44.09	43.96	-0.78%	64,615
Dec 30, 2025	44.48	44.50	44.39	44.43	44.30	-0.04%	68,674
Dec 29, 2025	44.46	44.57	44.36	44.45	44.32	-0.41%	44,126
Dec 26, 2025	44.69	44.70	44.57	44.63	44.50	-	22,215
Dec 24, 2025	44.50	44.66	44.50	44.63	44.50	0.32%	35,387
Dec 23, 2025	44.32	44.49	44.25	44.49	44.36	0.40%	62,843
Dec 22, 2025	44.25	44.32	44.17	44.31	44.18	0.50%	657,934
Dec 19, 2025	43.80	44.09	43.80	44.09	43.96	1.08%	102,608
Dec 18, 2025	43.70	43.88	43.55	43.62	43.49	0.62%	51,301
Dec 17, 2025	43.80	43.86	43.26	43.35	43.22	-1.03%	51,679
Dec 16, 2025	43.85	43.88	43.55	43.80	43.67	-0.23%	47,743
Dec 15, 2025	44.11	44.12	43.83	43.90	43.77	-0.25%	211,964
Dec 12, 2025	44.36	44.42	43.81	44.01	43.88	-1.15%	64,599
Dec 11, 2025	44.27	44.52	44.02	44.52	44.39	0.13%	56,274
Dec 10, 2025	44.10	44.55	44.08	44.46	44.21	0.47%	41,975
Dec 9, 2025	44.29	44.34	44.17	44.25	44.00	-0.11%	50,478
Dec 8, 2025	44.42	44.42	44.12	44.30	44.05	-0.09%	120,411
Dec 5, 2025	44.38	44.54	44.30	44.34	44.08	0.21%	62,192
Dec 4, 2025	44.33	44.33	44.11	44.25	43.99	0.02%	32,929
Dec 3, 2025	44.05	44.31	44.03	44.24	43.98	0.34%	47,139