Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 93.23 | -1.57 | -1.66% | 94.35 | 94.76 | 93.07 | 726,340 |
| Sep 19 2024 | 94.80 | 1.50 | 1.61% | 94.77 | 95.28 | 93.54 | 165,848 |
| Sep 18 2024 | 93.30 | -0.40 | -0.43% | 93.96 | 94.735 | 93.045 | 180,186 |
| Sep 17 2024 | 93.70 | -0.76 | -0.80% | 94.61 | 96.01 | 93.665 | 125,499 |
| Sep 16 2024 | 94.46 | 0.33 | 0.35% | 94.42 | 95.52 | 93.54 | 243,136 |
| Sep 13 2024 | 94.13 | 1.02 | 1.10% | 94.07 | 95.085 | 93.63 | 100,030 |
| Sep 12 2024 | 93.11 | 0.85 | 0.92% | 92.91 | 93.48 | 91.91 | 105,751 |
| Sep 11 2024 | 92.26 | 0.44 | 0.48% | 91.15 | 92.43 | 89.63 | 188,464 |
| Sep 10 2024 | 91.82 | -1.52 | -1.63% | 93.05 | 93.05 | 91.41 | 85,601 |
| Sep 09 2024 | 93.34 | 1.09 | 1.18% | 92.78 | 94.29 | 92.78 | 242,086 |
| Sep 06 2024 | 92.25 | -2.69 | -2.83% | 94.62 | 95.42 | 91.82 | 146,719 |
| Sep 05 2024 | 94.94 | -0.06 | -0.06% | 95.39 | 95.96 | 94.475 | 88,313 |
| Sep 04 2024 | 95.00 | -1.73 | -1.79% | 96.42 | 97.38 | 94.5939 | 94,246 |
| Sep 03 2024 | 96.73 | 0.23 | 0.24% | 96.17 | 96.915 | 95.895 | 123,075 |
| Aug 30 2024 | 96.50 | 0.06 | 0.06% | 96.98 | 97.80 | 95.97 | 295,262 |
| Aug 29 2024 | 96.44 | -0.16 | -0.17% | 97.46 | 99.17 | 94.74 | 118,968 |
| Aug 28 2024 | 96.60 | -0.99 | -1.01% | 97.21 | 97.635 | 96.2846 | 304,014 |
| Aug 27 2024 | 97.59 | 0.13 | 0.13% | 97.44 | 98.30 | 96.50 | 141,869 |
| Aug 26 2024 | 97.46 | 0.07 | 0.07% | 98.15 | 98.15 | 96.7373 | 81,839 |
| Aug 23 2024 | 97.39 | 1.09 | 1.13% | 96.79 | 98.50 | 96.04 | 111,874 |
| Aug 22 2024 | 96.30 | 0.08 | 0.08% | 96.58 | 98.03 | 95.97 | 143,152 |
| Aug 21 2024 | 96.22 | 0.05 | 0.05% | 96.57 | 96.72 | 95.84 | 104,080 |
| Aug 20 2024 | 96.17 | -0.31 | -0.32% | 96.73 | 96.73 | 95.55 | 83,432 |
| Aug 19 2024 | 96.48 | 0.72 | 0.75% | 96.08 | 97.07 | 95.13 | 142,849 |
| Aug 16 2024 | 95.76 | 0.37 | 0.39% | 95.32 | 96.845 | 95.32 | 68,722 |
| Aug 15 2024 | 95.39 | 1.03 | 1.09% | 96.32 | 97.12 | 95.14 | 86,807 |
| Aug 14 2024 | 94.36 | 0.02 | 0.02% | 94.51 | 94.98 | 93.545 | 67,340 |
| Aug 13 2024 | 94.34 | 1.84 | 1.99% | 93.44 | 94.575 | 92.60 | 124,227 |
| Aug 12 2024 | 92.50 | -2.14 | -2.26% | 94.53 | 94.58 | 92.34 | 99,304 |
| Aug 09 2024 | 94.64 | 0.26 | 0.28% | 94.31 | 95.115 | 93.82 | 113,694 |
| Aug 08 2024 | 94.38 | 3.03 | 3.32% | 92.43 | 95.04 | 92.43 | 155,864 |
| Aug 07 2024 | 91.35 | -2.00 | -2.14% | 94.33 | 94.80 | 90.92 | 113,848 |
| Aug 06 2024 | 93.35 | -0.91 | -0.97% | 93.90 | 94.82 | 93.0646 | 105,904 |
| Aug 05 2024 | 94.26 | -0.58 | -0.61% | 92.12 | 94.45 | 91.1101 | 176,157 |
| Aug 02 2024 | 94.84 | -2.02 | -2.09% | 93.89 | 96.66 | 93.0004 | 140,192 |
| Aug 01 2024 | 96.86 | -8.54 | -8.10% | 104.61 | 105.50 | 96.33 | 273,643 |
| Jul 31 2024 | 105.40 | -15.43 | -12.77% | 112.81 | 113.04 | 101.53 | 370,550 |
| Jul 30 2024 | 120.83 | 1.98 | 1.67% | 119.65 | 121.4899 | 119.2125 | 129,649 |
| Jul 29 2024 | 118.85 | -1.58 | -1.31% | 121.04 | 121.60 | 117.99 | 119,218 |
| Jul 26 2024 | 120.43 | 2.37 | 2.01% | 119.32 | 121.11 | 118.39 | 98,590 |
| Jul 25 2024 | 118.06 | -0.29 | -0.25% | 118.16 | 120.48 | 117.71 | 141,386 |
| Jul 24 2024 | 118.35 | -0.64 | -0.54% | 118.14 | 119.36 | 117.73 | 65,008 |
| Jul 23 2024 | 118.99 | 0.85 | 0.72% | 117.36 | 120.08 | 116.705 | 85,788 |
| Jul 22 2024 | 118.14 | 0.27 | 0.23% | 117.91 | 118.90 | 115.68 | 102,287 |
| Jul 19 2024 | 117.87 | 0.28 | 0.24% | 117.86 | 119.29 | 117.66 | 115,202 |
| Jul 18 2024 | 117.59 | -1.47 | -1.23% | 118.12 | 119.90 | 116.87 | 108,039 |
| Jul 17 2024 | 119.06 | 0.78 | 0.66% | 117.70 | 119.89 | 117.70 | 165,567 |
| Jul 16 2024 | 118.28 | 3.60 | 3.14% | 115.67 | 118.47 | 115.05 | 224,884 |
| Jul 15 2024 | 114.68 | 3.43 | 3.08% | 112.20 | 115.52 | 110.77 | 218,091 |
| Jul 12 2024 | 111.25 | 0.48 | 0.43% | 112.21 | 112.61 | 110.79 | 112,544 |
| Jul 11 2024 | 110.77 | 2.47 | 2.28% | 110.02 | 111.86 | 109.79 | 113,335 |
| Jul 10 2024 | 108.30 | 0.71 | 0.66% | 108.25 | 108.55 | 107.2509 | 96,997 |
| Jul 09 2024 | 107.59 | -1.48 | -1.36% | 109.09 | 109.54 | 107.40 | 151,916 |
| Jul 08 2024 | 109.07 | -0.23 | -0.21% | 110.11 | 110.88 | 109.07 | 102,152 |
| Jul 05 2024 | 109.30 | -0.19 | -0.17% | 109.25 | 110.21 | 108.90 | 110,236 |
| Jul 03 2024 | 109.49 | 0.71 | 0.65% | 109.30 | 109.92 | 108.75 | 57,855 |
| Jul 02 2024 | 108.78 | -0.02 | -0.02% | 109.28 | 109.86 | 108.42 | 87,051 |
| Jul 01 2024 | 108.80 | 0.00 | 0.00% | 110.38 | 110.64 | 107.42 | 149,542 |
| Jun 28 2024 | 108.80 | 0.00 | 0.00% | 108.80 | 108.80 | 108.80 | 0 |
| Jun 27 2024 | 108.80 | -1.04 | -0.95% | 110.03 | 110.50 | 108.53 | 92,654 |
| Jun 26 2024 | 109.84 | 0.94 | 0.86% | 108.56 | 110.28 | 107.95 | 146,162 |
| Jun 25 2024 | 108.90 | 0.07 | 0.06% | 108.67 | 109.575 | 108.39 | 89,151 |
