Register to chat with like-minded investors on our interactive forums.
STRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 105.89 | 3.69 | 3.61% | 102.48 | 106.15 | 102.23 | 285,239 |
| Apr 25 2024 | 102.20 | 1.23 | 1.22% | 98.26 | 102.32 | 97.97 | 305,538 |
| Apr 24 2024 | 100.97 | -0.58 | -0.57% | 102.59 | 105.00 | 100.00 | 263,684 |
| Apr 23 2024 | 101.55 | 4.14 | 4.25% | 98.20 | 101.935 | 97.55 | 210,643 |
| Apr 22 2024 | 97.41 | 0.85 | 0.88% | 97.66 | 98.0907 | 95.43 | 286,478 |
| Apr 19 2024 | 96.56 | -1.76 | -1.79% | 97.75 | 99.2902 | 94.595 | 320,362 |
| Apr 18 2024 | 98.32 | -1.79 | -1.79% | 100.20 | 100.75 | 96.91 | 335,790 |
| Apr 17 2024 | 100.11 | 0.42 | 0.42% | 100.49 | 100.63 | 97.875 | 283,725 |
| Apr 16 2024 | 99.69 | -0.72 | -0.72% | 100.00 | 100.65 | 97.705 | 333,115 |
| Apr 15 2024 | 100.41 | -4.48 | -4.27% | 106.05 | 107.27 | 100.04 | 227,543 |
| Apr 12 2024 | 104.89 | -0.64 | -0.61% | 105.36 | 105.94 | 103.5375 | 135,145 |
| Apr 11 2024 | 105.53 | 1.57 | 1.51% | 103.96 | 105.8831 | 103.44 | 200,471 |
| Apr 10 2024 | 103.96 | -2.07 | -1.95% | 103.00 | 105.71 | 101.05 | 286,498 |
| Apr 09 2024 | 106.03 | -0.37 | -0.35% | 106.03 | 106.59 | 103.25 | 227,970 |
| Apr 08 2024 | 106.40 | -1.15 | -1.07% | 108.50 | 109.27 | 106.26 | 194,463 |
| Apr 05 2024 | 107.55 | 2.31 | 2.19% | 105.16 | 108.295 | 105.03 | 215,864 |
| Apr 04 2024 | 105.24 | -2.38 | -2.21% | 109.06 | 109.93 | 104.80 | 221,234 |
| Apr 03 2024 | 107.62 | 2.15 | 2.04% | 104.80 | 108.92 | 104.4302 | 261,292 |
| Apr 02 2024 | 105.47 | -4.34 | -3.95% | 107.50 | 108.00 | 104.82 | 371,016 |
| Apr 01 2024 | 109.81 | -0.50 | -0.45% | 110.25 | 111.14 | 108.18 | 271,645 |
| Mar 28 2024 | 110.31 | -3.12 | -2.75% | 112.44 | 113.26 | 109.63 | 606,596 |
| 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 | 540,142 |
| 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% | 78.67 | 81.15 | 76.01 | 486,387 |
| 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 |
