Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 23.32 | -0.46 | -1.93% | 23.68 | 23.8053 | 23.17 | 461,383 |
| May 15 2024 | 23.78 | -0.34 | -1.41% | 24.19 | 24.19 | 23.46 | 514,944 |
| May 14 2024 | 24.12 | 0.46 | 1.94% | 23.84 | 24.145 | 23.7311 | 710,653 |
| May 13 2024 | 23.66 | 0.25 | 1.07% | 23.63 | 23.73 | 23.32 | 582,602 |
| May 10 2024 | 23.41 | -0.26 | -1.10% | 23.85 | 23.89 | 23.08 | 888,008 |
| May 09 2024 | 23.67 | 0.56 | 2.42% | 23.46 | 24.29 | 23.25 | 1,334,606 |
| May 08 2024 | 23.11 | -0.17 | -0.73% | 23.04 | 23.25 | 22.95 | 318,046 |
| May 07 2024 | 23.28 | 0.07 | 0.30% | 23.23 | 23.57 | 23.23 | 358,661 |
| May 06 2024 | 23.21 | 0.33 | 1.44% | 23.08 | 23.41 | 23.08 | 334,699 |
| May 03 2024 | 22.88 | -0.06 | -0.26% | 23.07 | 23.22 | 22.72 | 357,837 |
| May 02 2024 | 22.94 | 0.31 | 1.37% | 22.83 | 23.11 | 22.57 | 495,495 |
| May 01 2024 | 22.63 | -0.61 | -2.62% | 23.33 | 23.355 | 22.60 | 411,153 |
| Apr 30 2024 | 23.24 | -0.82 | -3.41% | 23.98 | 24.02 | 23.19 | 510,720 |
| Apr 29 2024 | 24.06 | 0.20 | 0.84% | 23.86 | 24.115 | 23.78 | 269,601 |
| Apr 26 2024 | 23.86 | 0.03 | 0.13% | 23.75 | 23.98 | 23.62 | 283,432 |
| Apr 25 2024 | 23.83 | -0.10 | -0.42% | 23.82 | 23.92 | 23.74 | 366,762 |
| Apr 24 2024 | 23.93 | -0.18 | -0.75% | 24.00 | 24.23 | 23.80 | 388,368 |
| Apr 23 2024 | 24.11 | 0.04 | 0.17% | 23.98 | 24.29 | 23.85 | 245,562 |
| Apr 22 2024 | 24.07 | 0.04 | 0.17% | 24.05 | 24.33 | 23.685 | 561,167 |
| Apr 19 2024 | 24.03 | 0.78 | 3.35% | 23.25 | 24.05 | 23.25 | 537,955 |
| Apr 18 2024 | 23.25 | -0.16 | -0.68% | 23.45 | 23.71 | 23.24 | 447,314 |
| Apr 17 2024 | 23.41 | -0.54 | -2.25% | 23.84 | 24.20 | 23.39 | 477,515 |
| Apr 16 2024 | 23.95 | -0.27 | -1.11% | 24.08 | 24.18 | 23.627 | 430,612 |
| Apr 15 2024 | 24.22 | -0.68 | -2.73% | 24.86 | 24.96 | 24.0801 | 514,757 |
| Apr 12 2024 | 24.90 | -0.11 | -0.44% | 25.24 | 25.33 | 24.719 | 475,600 |
| Apr 11 2024 | 25.01 | 0.11 | 0.44% | 24.94 | 25.04 | 24.80 | 468,366 |
| Apr 10 2024 | 24.90 | -1.00 | -3.86% | 25.51 | 25.53 | 24.84 | 650,301 |
| Apr 09 2024 | 25.90 | 0.37 | 1.45% | 25.67 | 25.949 | 25.50 | 482,904 |
| Apr 08 2024 | 25.53 | -0.12 | -0.47% | 25.78 | 25.85 | 25.51 | 523,589 |
| Apr 05 2024 | 25.65 | 0.31 | 1.22% | 25.54 | 25.76 | 25.31 | 780,821 |
| Apr 04 2024 | 25.34 | 0.17 | 0.68% | 25.35 | 25.57 | 25.14 | 486,975 |
| Apr 03 2024 | 25.17 | 0.16 | 0.64% | 25.02 | 25.34 | 24.81 | 641,924 |
| Apr 02 2024 | 25.01 | 0.16 | 0.64% | 24.82 | 25.125 | 24.75 | 766,379 |
| Apr 01 2024 | 24.85 | 0.13 | 0.53% | 24.87 | 24.95 | 24.61 | 505,798 |
| Mar 28 2024 | 24.72 | 0.00 | 0.00% | 24.95 | 24.99 | 24.64 | 821,726 |
| Mar 27 2024 | 24.72 | 0.54 | 2.23% | 24.24 | 24.76 | 24.19 | 719,062 |
| Mar 26 2024 | 24.18 | -0.55 | -2.22% | 24.80 | 24.9196 | 24.11 | 505,179 |
| Mar 25 2024 | 24.73 | 0.39 | 1.60% | 24.59 | 24.94 | 24.51 | 518,327 |
| Mar 22 2024 | 24.34 | -0.11 | -0.45% | 24.52 | 24.64 | 24.32 | 309,714 |
| Mar 21 2024 | 24.45 | -0.05 | -0.20% | 24.49 | 24.83 | 24.35 | 484,507 |
| Mar 20 2024 | 24.50 | 0.27 | 1.11% | 24.11 | 24.60 | 23.975 | 657,493 |
| Mar 19 2024 | 24.23 | 0.27 | 1.13% | 23.84 | 24.26 | 23.83 | 635,032 |
| Mar 18 2024 | 23.96 | 0.09 | 0.38% | 23.96 | 24.09 | 23.815 | 440,994 |
| Mar 15 2024 | 23.87 | 0.57 | 2.45% | 23.30 | 23.88 | 23.27 | 1,570,481 |
| Mar 14 2024 | 23.30 | -0.65 | -2.71% | 23.41 | 23.58 | 23.19 | 690,728 |
| Mar 13 2024 | 23.95 | 0.20 | 0.84% | 23.90 | 24.21 | 23.846 | 1,081,600 |
| Mar 12 2024 | 23.75 | 0.17 | 0.72% | 23.58 | 23.77 | 23.39 | 829,557 |
| Mar 11 2024 | 23.58 | -0.28 | -1.17% | 23.77 | 23.93 | 23.39 | 507,436 |
| Mar 08 2024 | 23.86 | 0.10 | 0.42% | 23.82 | 24.2525 | 23.76 | 602,310 |
| Mar 07 2024 | 23.76 | 0.38 | 1.63% | 23.67 | 23.905 | 23.59 | 594,931 |
| Mar 06 2024 | 23.38 | 0.22 | 0.95% | 23.41 | 23.55 | 23.12 | 683,627 |
| Mar 05 2024 | 23.16 | 0.10 | 0.43% | 23.06 | 23.595 | 23.0594 | 848,762 |
| Mar 04 2024 | 23.06 | -0.09 | -0.39% | 23.18 | 23.32 | 22.94 | 641,074 |
| Mar 01 2024 | 23.15 | 0.33 | 1.45% | 22.81 | 23.30 | 22.42 | 782,005 |
| Feb 29 2024 | 22.82 | 0.85 | 3.87% | 22.86 | 23.71 | 22.50 | 918,316 |
| Feb 28 2024 | 21.97 | 0.05 | 0.23% | 21.80 | 22.08 | 21.73 | 421,244 |
| Feb 27 2024 | 21.92 | 0.14 | 0.64% | 21.92 | 21.96 | 21.75 | 267,364 |
| Feb 26 2024 | 21.78 | 0.11 | 0.51% | 21.56 | 21.81 | 21.41 | 301,418 |
| Feb 23 2024 | 21.67 | -0.27 | -1.23% | 21.69 | 21.69 | 21.30 | 282,316 |
| Feb 22 2024 | 21.94 | -0.02 | -0.09% | 21.75 | 22.02 | 21.58 | 552,347 |
| Feb 21 2024 | 21.96 | 0.29 | 1.34% | 21.82 | 22.27 | 21.81 | 311,423 |
| Feb 20 2024 | 21.67 | -0.36 | -1.63% | 22.03 | 22.13 | 21.66 | 277,009 |
