Severn Trent (STRNY)
OTC: STRNY
· Real-Time Price · USD
35.51
0.19 (0.54%)
At close: Oct 03, 2025, 3:58 PM
35.63
0.34%
After-hours: Oct 03, 2025, 03:58 PM EDT
STRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.56 | 35.74 | 35.47 | 35.63 | 35.63 | 0.88% | 14,822 |
| Oct 2, 2025 | 35.09 | 35.40 | 35.09 | 35.32 | 35.32 | -0.98% | 13,720 |
| Oct 1, 2025 | 35.80 | 35.80 | 35.59 | 35.67 | 35.67 | 0.48% | 24,710 |
| Sep 30, 2025 | 35.05 | 35.56 | 35.05 | 35.50 | 35.50 | 1.98% | 26,600 |
| Sep 29, 2025 | 34.55 | 34.83 | 34.54 | 34.81 | 34.81 | 0.29% | 22,322 |
| Sep 26, 2025 | 34.52 | 34.85 | 34.46 | 34.71 | 34.71 | 0.43% | 35,100 |
| Sep 25, 2025 | 34.32 | 34.56 | 34.13 | 34.56 | 34.56 | -0.46% | 44,400 |
| Sep 24, 2025 | 34.78 | 34.80 | 34.62 | 34.72 | 34.72 | -0.63% | 19,028 |
| Sep 23, 2025 | 34.80 | 34.95 | 34.66 | 34.94 | 34.94 | -0.46% | 15,800 |
| Sep 22, 2025 | 34.90 | 35.10 | 34.75 | 35.10 | 35.10 | 0.43% | 32,600 |
| Sep 19, 2025 | 33.79 | 35.00 | 33.79 | 34.95 | 34.95 | -0.34% | 29,544 |
| Sep 18, 2025 | 34.82 | 35.08 | 34.81 | 35.07 | 35.07 | -1.04% | 18,439 |
| Sep 17, 2025 | 35.66 | 35.77 | 35.34 | 35.44 | 35.44 | 0.57% | 28,942 |
| Sep 16, 2025 | 35.35 | 35.48 | 35.24 | 35.24 | 35.24 | -1.87% | 22,200 |
| Sep 15, 2025 | 35.71 | 35.92 | 35.58 | 35.91 | 35.91 | 0.67% | 21,500 |
| Sep 12, 2025 | 35.66 | 35.70 | 35.42 | 35.67 | 35.67 | 1.39% | 16,600 |
| Sep 11, 2025 | 35.17 | 35.36 | 35.12 | 35.18 | 35.18 | 0.09% | 15,800 |
| Sep 10, 2025 | 35.21 | 35.30 | 35.03 | 35.15 | 35.15 | 0.00% | 20,501 |
| Sep 9, 2025 | 35.02 | 35.17 | 34.85 | 35.15 | 35.15 | 0.09% | 36,634 |
| Sep 8, 2025 | 35.06 | 35.12 | 34.85 | 35.12 | 35.12 | -0.09% | 27,600 |
Page 1 of 136