STRL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 113.43 | 0.62 | 0.55% | 113.76 | 114.09 | 111.741 | 290,881 |
Mar 26 2024 | 112.81 | 1.27 | 1.14% | 112.04 | 114.3624 | 111.54 | 287,449 |
Mar 25 2024 | 111.54 | -0.49 | -0.44% | 112.00 | 113.94 | 111.06 | 337,876 |
Mar 22 2024 | 112.03 | 2.08 | 1.89% | 111.01 | 112.87 | 110.56 | 321,772 |
Mar 21 2024 | 109.95 | 0.26 | 0.24% | 110.83 | 112.86 | 109.54 | 438,984 |
Mar 20 2024 | 109.69 | 1.29 | 1.19% | 108.01 | 110.3499 | 106.54 | 266,415 |
Mar 19 2024 | 108.40 | 1.64 | 1.54% | 105.33 | 109.19 | 103.33 | 279,258 |
Mar 18 2024 | 106.76 | -0.61 | -0.57% | 107.49 | 110.9799 | 106.44 | 292,333 |
Mar 15 2024 | 107.37 | -1.12 | -1.03% | 108.07 | 110.20 | 107.051 | 536,438 |
Mar 14 2024 | 108.49 | -1.52 | -1.38% | 110.61 | 110.96 | 107.19 | 242,040 |
Mar 13 2024 | 110.01 | -1.97 | -1.76% | 111.68 | 111.94 | 108.8766 | 225,496 |
Mar 12 2024 | 111.98 | 3.41 | 3.14% | 108.61 | 112.24 | 106.64 | 286,840 |
Mar 11 2024 | 108.57 | -2.59 | -2.33% | 111.61 | 111.61 | 106.42 | 306,952 |
Mar 08 2024 | 111.16 | 1.52 | 1.39% | 111.15 | 113.56 | 110.30 | 284,478 |
Mar 07 2024 | 109.64 | -0.50 | -0.45% | 110.64 | 111.7395 | 109.09 | 339,419 |
Mar 06 2024 | 110.14 | 1.73 | 1.60% | 110.13 | 111.71 | 107.532 | 254,068 |
Mar 05 2024 | 108.41 | -2.93 | -2.63% | 110.50 | 111.5472 | 107.73 | 401,083 |
Mar 04 2024 | 111.34 | 0.36 | 0.32% | 111.80 | 116.36 | 110.00 | 398,786 |
Mar 01 2024 | 110.98 | 4.34 | 4.07% | 108.78 | 111.89 | 106.75 | 604,112 |
Feb 29 2024 | 106.64 | 0.50 | 0.47% | 106.40 | 108.41 | 105.48 | 688,884 |
Feb 28 2024 | 106.14 | -0.08 | -0.08% | 106.90 | 107.95 | 103.46 | 1,095,307 |
Feb 27 2024 | 106.22 | 16.27 | 18.09% | 95.56 | 113.08 | 95.25 | 1,517,084 |
Feb 26 2024 | 89.95 | 2.93 | 3.37% | 88.00 | 90.36 | 87.90 | 596,910 |
Feb 23 2024 | 87.02 | 2.47 | 2.92% | 85.00 | 87.26 | 84.4106 | 233,129 |
Feb 22 2024 | 84.55 | 1.63 | 1.97% | 83.85 | 85.72 | 83.40 | 269,892 |
Feb 21 2024 | 82.92 | 0.78 | 0.95% | 81.42 | 83.05 | 81.25 | 250,196 |
Feb 20 2024 | 82.14 | -1.98 | -2.35% | 82.43 | 83.18 | 81.83 | 322,662 |
Feb 16 2024 | 84.12 | -0.35 | -0.41% | 83.97 | 85.3479 | 83.2001 | 244,046 |
Feb 15 2024 | 84.47 | 1.34 | 1.61% | 83.34 | 84.57 | 81.86 | 347,231 |
Feb 14 2024 | 83.13 | 3.63 | 4.57% | 81.04 | 83.842 | 80.91 | 274,008 |
Feb 13 2024 | 79.50 | -3.31 | -4.00% | 79.05 | 81.15 | 78.16 | 458,413 |
Feb 12 2024 | 82.81 | -0.62 | -0.74% | 83.03 | 84.53 | 81.78 | 363,405 |
Feb 09 2024 | 83.43 | 1.13 | 1.37% | 82.50 | 84.46 | 81.6152 | 302,278 |
Feb 08 2024 | 82.30 | 2.74 | 3.44% | 79.86 | 82.49 | 79.418 | 369,394 |
Feb 07 2024 | 79.56 | 2.63 | 3.42% | 77.45 | 79.755 | 77.14 | 359,392 |
Feb 06 2024 | 76.93 | 0.81 | 1.06% | 75.86 | 76.93 | 74.70 | 294,670 |
Feb 05 2024 | 76.12 | -2.41 | -3.07% | 77.62 | 78.47 | 75.88 | 262,977 |
Feb 02 2024 | 78.53 | 0.17 | 0.22% | 78.00 | 79.02 | 76.89 | 314,009 |
Feb 01 2024 | 78.36 | 3.26 | 4.34% | 75.90 | 78.60 | 75.11 | 329,468 |
Jan 31 2024 | 75.10 | -2.07 | -2.68% | 77.41 | 77.50 | 74.44 | 674,027 |
Jan 30 2024 | 77.17 | 0.14 | 0.18% | 77.00 | 78.07 | 75.945 | 266,248 |
Jan 29 2024 | 77.03 | 1.90 | 2.53% | 75.04 | 77.08 | 74.50 | 298,194 |
Jan 26 2024 | 75.13 | 2.00 | 2.73% | 73.80 | 75.25 | 73.23 | 373,229 |
Jan 25 2024 | 73.13 | 1.35 | 1.88% | 73.34 | 73.51 | 72.56 | 290,521 |
Jan 24 2024 | 71.78 | -0.26 | -0.36% | 72.75 | 72.75 | 70.59 | 481,446 |
Jan 23 2024 | 72.04 | -4.57 | -5.97% | 76.89 | 77.00 | 69.61 | 806,413 |
Jan 22 2024 | 76.61 | 0.41 | 0.54% | 76.75 | 77.90 | 75.8214 | 254,361 |
Jan 19 2024 | 76.20 | -1.37 | -1.77% | 77.93 | 78.1193 | 75.10 | 438,584 |
Jan 18 2024 | 77.57 | -0.43 | -0.55% | 78.49 | 79.26 | 76.3001 | 277,564 |
Jan 17 2024 | 78.00 | -1.73 | -2.17% | 78.41 | 78.425 | 76.87 | 212,066 |
Jan 16 2024 | 79.73 | 1.33 | 1.70% | 78.00 | 79.78 | 76.4345 | 427,461 |
Jan 12 2024 | 78.40 | -0.01 | -0.01% | 79.48 | 79.92 | 77.695 | 175,352 |
Jan 11 2024 | 78.41 | 0.12 | 0.15% | 78.21 | 78.96 | 77.32 | 300,458 |
Jan 10 2024 | 78.29 | 1.20 | 1.56% | 76.59 | 78.375 | 76.165 | 273,738 |
Jan 09 2024 | 77.09 | -1.63 | -2.07% | 77.40 | 77.755 | 74.71 | 451,367 |
Jan 08 2024 | 78.72 | 1.63 | 2.11% | 77.30 | 79.2099 | 77.2764 | 431,068 |
Jan 05 2024 | 77.09 | -1.16 | -1.48% | 78.00 | 79.07 | 76.84 | 307,785 |
Jan 04 2024 | 78.25 | -1.51 | -1.89% | 80.01 | 80.10 | 78.25 | 314,081 |
Jan 03 2024 | 79.76 | -5.15 | -6.07% | 83.32 | 83.5399 | 79.64 | 416,352 |
Jan 02 2024 | 84.91 | -3.02 | -3.43% | 87.00 | 87.442 | 81.67 | 780,629 |
Dec 29 2023 | 87.93 | -1.24 | -1.39% | 89.31 | 89.80 | 87.40 | 424,503 |