STRS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 22.94 | 0.46 | 2.05% | 22.34 | 22.94 | 22.30 | 4,982 |
Apr 18 2024 | 22.48 | 0.08 | 0.36% | 22.36 | 22.80 | 22.36 | 6,542 |
Apr 17 2024 | 22.40 | 0.11 | 0.49% | 22.30 | 22.65 | 22.30 | 2,830 |
Apr 16 2024 | 22.29 | 0.04 | 0.18% | 22.25 | 22.29 | 22.25 | 3,421 |
Apr 15 2024 | 22.25 | -0.03 | -0.13% | 22.34 | 22.60 | 22.25 | 4,512 |
Apr 12 2024 | 22.28 | -0.14 | -0.62% | 22.34 | 22.34 | 22.28 | 2,896 |
Apr 11 2024 | 22.42 | -0.15 | -0.66% | 22.47 | 22.75 | 22.42 | 7,923 |
Apr 10 2024 | 22.57 | 0.29 | 1.30% | 22.25 | 22.57 | 22.25 | 9,126 |
Apr 09 2024 | 22.28 | 0.01 | 0.04% | 22.39 | 22.39 | 22.28 | 699 |
Apr 08 2024 | 22.27 | 0.00 | 0.00% | 22.60 | 22.60 | 22.27 | 2,631 |
Apr 05 2024 | 22.27 | -0.26 | -1.15% | 22.33 | 22.50 | 22.27 | 514 |
Apr 04 2024 | 22.53 | 0.42 | 1.90% | 22.44 | 22.71 | 22.44 | 4,652 |
Apr 03 2024 | 22.11 | 0.06 | 0.27% | 22.00 | 22.50 | 22.00 | 5,069 |
Apr 02 2024 | 22.05 | -0.20 | -0.90% | 22.65 | 22.65 | 22.05 | 7,440 |
Apr 01 2024 | 22.25 | -0.58 | -2.54% | 22.99 | 22.99 | 22.25 | 3,848 |
Mar 28 2024 | 22.83 | 0.17 | 0.75% | 22.17 | 22.845 | 22.17 | 6,131 |
Mar 27 2024 | 22.66 | 0.31 | 1.39% | 22.50 | 22.79 | 22.34 | 4,957 |
Mar 26 2024 | 22.35 | -0.04 | -0.18% | 22.52 | 22.52 | 22.35 | 3,169 |
Mar 25 2024 | 22.39 | 0.07 | 0.31% | 22.47 | 22.67 | 22.37 | 2,812 |
Mar 22 2024 | 22.32 | -0.32 | -1.41% | 22.64 | 22.9931 | 22.32 | 2,949 |
Mar 21 2024 | 22.64 | -0.11 | -0.48% | 22.54 | 22.64 | 22.3308 | 5,388 |
Mar 20 2024 | 22.75 | 0.55 | 2.48% | 22.24 | 22.75 | 22.24 | 3,417 |
Mar 19 2024 | 22.20 | 0.17 | 0.77% | 22.24 | 22.625 | 22.20 | 2,927 |
Mar 18 2024 | 22.03 | 0.01 | 0.05% | 22.01 | 23.00 | 22.01 | 6,262 |
Mar 15 2024 | 22.02 | -0.50 | -2.22% | 22.30 | 23.345 | 22.02 | 21,725 |
Mar 14 2024 | 22.52 | -0.21 | -0.92% | 22.70 | 22.80 | 22.50 | 5,636 |
Mar 13 2024 | 22.73 | 0.19 | 0.84% | 22.60 | 22.88 | 22.56 | 8,046 |
Mar 12 2024 | 22.54 | 0.52 | 2.36% | 22.00 | 22.54 | 22.00 | 9,957 |
Mar 11 2024 | 22.02 | -0.43 | -1.92% | 22.19 | 22.65 | 22.0159 | 9,015 |
Mar 08 2024 | 22.45 | -0.04 | -0.18% | 22.50 | 22.50 | 22.25 | 2,309 |
Mar 07 2024 | 22.49 | 0.39 | 1.76% | 22.18 | 22.50 | 22.00 | 7,597 |
Mar 06 2024 | 22.10 | -0.01 | -0.05% | 22.20 | 22.4471 | 22.00 | 4,635 |
Mar 05 2024 | 22.11 | -0.19 | -0.85% | 22.02 | 22.50 | 22.02 | 3,655 |
Mar 04 2024 | 22.30 | -0.30 | -1.33% | 22.91 | 22.95 | 22.25 | 3,092 |
Mar 01 2024 | 22.60 | 0.75 | 3.43% | 21.90 | 22.60 | 21.90 | 8,343 |
Feb 29 2024 | 21.85 | 0.05 | 0.23% | 22.29 | 22.34 | 21.52 | 5,684 |
Feb 28 2024 | 21.80 | -0.35 | -1.58% | 21.83 | 22.475 | 21.80 | 6,249 |
Feb 27 2024 | 22.15 | -0.69 | -3.02% | 22.68 | 22.68 | 21.72 | 9,735 |
Feb 26 2024 | 22.84 | 0.43 | 1.92% | 22.33 | 22.85 | 22.33 | 4,127 |
Feb 23 2024 | 22.41 | -0.09 | -0.40% | 22.18 | 22.98 | 22.08 | 10,625 |
Feb 22 2024 | 22.50 | 0.00 | 0.00% | 22.25 | 23.38 | 22.25 | 14,723 |
Feb 21 2024 | 22.50 | 0.28 | 1.26% | 22.89 | 22.99 | 22.22 | 12,304 |
Feb 20 2024 | 22.22 | -0.88 | -3.81% | 22.77 | 23.59 | 22.22 | 10,371 |
Feb 16 2024 | 23.10 | -0.40 | -1.70% | 23.58 | 23.58 | 22.80 | 12,702 |
Feb 15 2024 | 23.50 | 1.70 | 7.80% | 21.80 | 24.11 | 21.56 | 10,877 |
Feb 14 2024 | 21.80 | 0.78 | 3.71% | 21.42 | 21.80 | 20.30 | 8,663 |
Feb 13 2024 | 21.02 | -3.18 | -13.14% | 24.10 | 24.10 | 21.02 | 11,908 |
Feb 12 2024 | 24.20 | -0.10 | -0.41% | 24.48 | 25.45 | 24.18 | 12,663 |
Feb 09 2024 | 24.30 | 2.10 | 9.46% | 22.37 | 24.8399 | 22.37 | 8,855 |
Feb 08 2024 | 22.20 | -0.03 | -0.13% | 22.51 | 22.89 | 22.20 | 1,585 |
Feb 07 2024 | 22.23 | -0.02 | -0.09% | 22.26 | 22.491 | 21.99 | 3,657 |
Feb 06 2024 | 22.25 | -0.10 | -0.45% | 22.11 | 22.25 | 21.44 | 3,842 |
Feb 05 2024 | 22.35 | 0.55 | 2.52% | 21.69 | 22.68 | 21.69 | 9,188 |
Feb 02 2024 | 21.80 | -1.27 | -5.50% | 22.76 | 23.39 | 21.80 | 7,471 |
Feb 01 2024 | 23.07 | 0.07 | 0.30% | 23.15 | 23.8996 | 23.07 | 8,177 |
Jan 31 2024 | 23.00 | -1.00 | -4.17% | 24.00 | 24.48 | 23.00 | 7,781 |
Jan 30 2024 | 24.00 | 0.35 | 1.48% | 23.54 | 24.41 | 23.40 | 3,693 |
Jan 29 2024 | 23.65 | -0.35 | -1.46% | 24.02 | 24.67 | 23.61 | 3,086 |
Jan 26 2024 | 24.00 | 0.42 | 1.78% | 23.86 | 24.07 | 23.07 | 4,444 |
Jan 25 2024 | 23.58 | 0.90 | 3.97% | 22.79 | 23.58 | 22.79 | 6,412 |
Jan 24 2024 | 22.68 | -0.13 | -0.57% | 22.84 | 22.84 | 22.30 | 3,183 |
Jan 23 2024 | 22.81 | -1.14 | -4.76% | 24.25 | 24.25 | 22.56 | 7,159 |
Jan 22 2024 | 23.95 | -0.33 | -1.36% | 24.50 | 25.35 | 23.78 | 10,988 |