(STRV)
NYSE: STRV
· Real-Time Price · USD
41.72
0.66 (1.61%)
At close: Aug 22, 2025, 3:59 PM
41.79
0.17%
After-hours: Aug 22, 2025, 05:29 PM EDT
STRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 41.24 | 41.80 | 41.24 | 41.79 | 41.79 | 1.78% | 36,796 |
| Aug 21, 2025 | 41.10 | 41.21 | 41.00 | 41.06 | 41.06 | -0.51% | 33,400 |
| Aug 20, 2025 | 41.31 | 41.31 | 40.91 | 41.27 | 41.27 | -0.15% | 41,200 |
| Aug 19, 2025 | 41.58 | 41.66 | 41.29 | 41.33 | 41.33 | -0.86% | 47,693 |
| Aug 18, 2025 | 41.61 | 41.69 | 41.57 | 41.69 | 41.69 | 0.17% | 40,143 |
| Aug 15, 2025 | 41.77 | 41.77 | 41.60 | 41.62 | 41.62 | -0.31% | 57,745 |
| Aug 14, 2025 | 41.62 | 41.75 | 41.56 | 41.75 | 41.75 | 0.29% | 67,903 |
| Aug 13, 2025 | 41.72 | 41.79 | 41.58 | 41.63 | 41.63 | -0.07% | 50,600 |
| Aug 12, 2025 | 41.28 | 41.66 | 41.25 | 41.66 | 41.66 | 1.31% | 51,704 |
| Aug 11, 2025 | 41.27 | 41.36 | 41.12 | 41.12 | 41.12 | -0.46% | 50,861 |
| Aug 8, 2025 | 41.07 | 41.31 | 41.07 | 41.31 | 41.31 | 0.93% | 70,300 |
| Aug 7, 2025 | 41.20 | 41.25 | 40.73 | 40.93 | 40.93 | 0.02% | 36,739 |
| Aug 6, 2025 | 40.72 | 41.00 | 40.65 | 40.92 | 40.92 | 0.64% | 33,939 |
| Aug 5, 2025 | 40.91 | 40.94 | 40.60 | 40.66 | 40.66 | -0.61% | 46,231 |
| Aug 4, 2025 | 40.52 | 40.91 | 40.52 | 40.91 | 40.91 | 1.69% | 81,200 |
| Aug 1, 2025 | 40.43 | 40.43 | 40.09 | 40.23 | 40.23 | -1.52% | 84,200 |
| Jul 31, 2025 | 41.36 | 41.43 | 40.85 | 40.85 | 40.85 | -0.41% | 65,700 |
| Jul 30, 2025 | 41.17 | 41.24 | 40.87 | 41.02 | 41.02 | -0.10% | 95,000 |
| Jul 29, 2025 | 41.32 | 41.33 | 41.04 | 41.06 | 41.06 | -0.32% | 64,900 |
| Jul 28, 2025 | 41.25 | 41.29 | 41.14 | 41.19 | 41.19 | -0.07% | 72,800 |