Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 179.90 | -0.74 | -0.41% | 180.52 | 180.52 | 179.90 | 86 |
| May 07 2024 | 180.64 | 0.66 | 0.37% | 179.90 | 180.80 | 179.90 | 42 |
| May 06 2024 | 179.98 | 0.02 | 0.01% | 181.00 | 181.00 | 179.60 | 217 |
| May 03 2024 | 179.96 | 2.20 | 1.24% | 179.46 | 179.96 | 179.46 | 26 |
| May 02 2024 | 177.76 | -0.74 | -0.41% | 177.50 | 177.76 | 177.24 | 7 |
| Apr 30 2024 | 178.50 | -2.48 | -1.37% | 178.76 | 178.76 | 178.50 | 42 |
| Apr 29 2024 | 180.98 | -0.76 | -0.42% | 180.98 | 180.98 | 180.98 | 195 |
| Apr 26 2024 | 181.74 | 3.30 | 1.85% | 180.50 | 181.80 | 180.50 | 106 |
| Apr 25 2024 | 178.44 | -3.30 | -1.82% | 181.58 | 181.58 | 178.02 | 219 |
| Apr 24 2024 | 181.74 | -0.80 | -0.44% | 182.10 | 182.90 | 181.74 | 1,448 |
| Apr 23 2024 | 182.54 | 2.08 | 1.15% | 181.92 | 182.54 | 181.92 | 1,530 |
| Apr 22 2024 | 180.46 | 1.20 | 0.67% | 179.90 | 180.76 | 179.90 | 523 |
| Apr 19 2024 | 179.26 | -0.82 | -0.46% | 179.58 | 179.58 | 179.26 | 115 |
| Apr 18 2024 | 180.08 | 0.16 | 0.09% | 179.64 | 180.08 | 179.64 | 9 |
| Apr 17 2024 | 179.92 | 0.96 | 0.54% | 180.86 | 181.02 | 179.92 | 91 |
| Apr 16 2024 | 178.96 | -1.46 | -0.81% | 178.96 | 178.96 | 178.96 | 6 |
| Apr 15 2024 | 180.42 | 0.32 | 0.18% | 181.00 | 181.00 | 180.42 | 211 |
| Apr 12 2024 | 180.10 | -0.34 | -0.19% | 182.38 | 182.38 | 180.10 | 180 |
| Apr 11 2024 | 180.44 | -0.64 | -0.35% | 182.00 | 182.00 | 180.44 | 246 |
| Apr 10 2024 | 181.08 | -2.46 | -1.34% | 183.32 | 183.68 | 180.88 | 1,093 |
| Apr 09 2024 | 183.54 | 0.00 | 0.00% | 183.54 | 183.54 | 183.54 | 0 |
| Apr 08 2024 | 183.54 | 1.68 | 0.92% | 183.48 | 183.54 | 183.48 | 8 |
| Apr 05 2024 | 181.86 | -2.28 | -1.24% | 182.26 | 182.26 | 181.40 | 28 |
| Apr 04 2024 | 184.14 | -0.06 | -0.03% | 184.14 | 184.14 | 184.14 | 89 |
| Apr 03 2024 | 184.20 | 0.56 | 0.30% | 184.20 | 184.20 | 184.20 | 48 |
| Apr 02 2024 | 183.64 | -2.94 | -1.58% | 186.36 | 186.36 | 183.64 | 43 |
| Mar 28 2024 | 186.58 | 1.06 | 0.57% | 186.82 | 187.14 | 186.54 | 137 |
| Mar 27 2024 | 185.52 | 1.00 | 0.54% | 184.72 | 185.72 | 184.72 | 905 |
| Mar 26 2024 | 184.52 | 0.08 | 0.04% | 184.70 | 184.70 | 184.52 | 37 |
| Mar 25 2024 | 184.44 | -1.24 | -0.67% | 183.78 | 184.44 | 183.78 | 151 |
| Mar 22 2024 | 185.68 | 0.00 | 0.00% | 185.68 | 185.68 | 185.68 | 0 |
| Mar 21 2024 | 185.68 | 0.82 | 0.44% | 186.04 | 186.52 | 185.26 | 485 |
| Mar 20 2024 | 184.86 | -0.58 | -0.31% | 183.84 | 184.86 | 183.54 | 1,362 |
| Mar 19 2024 | 185.44 | -1.12 | -0.60% | 185.44 | 185.44 | 185.44 | 21 |
| Mar 18 2024 | 186.56 | -0.92 | -0.49% | 186.56 | 186.56 | 186.56 | 80 |
| Mar 15 2024 | 187.48 | 0.90 | 0.48% | 186.40 | 187.60 | 186.40 | 142 |
| Mar 14 2024 | 186.58 | 0.52 | 0.28% | 187.46 | 188.58 | 186.58 | 179 |
| Mar 13 2024 | 186.06 | 2.06 | 1.12% | 185.26 | 186.28 | 185.26 | 539 |
| Mar 12 2024 | 184.00 | 1.62 | 0.89% | 182.72 | 184.00 | 182.72 | 67 |
| Mar 11 2024 | 182.38 | -0.32 | -0.18% | 181.92 | 182.38 | 181.92 | 207 |
| Mar 08 2024 | 182.70 | 0.62 | 0.34% | 181.72 | 182.76 | 181.72 | 415 |
| Mar 07 2024 | 182.08 | 0.68 | 0.37% | 180.24 | 182.28 | 179.56 | 512 |
| Mar 06 2024 | 181.40 | 0.46 | 0.25% | 181.38 | 182.10 | 180.90 | 2,000 |
| Mar 05 2024 | 180.94 | -0.76 | -0.42% | 180.74 | 181.36 | 180.68 | 1,313 |
| Mar 04 2024 | 181.70 | -1.72 | -0.94% | 181.44 | 181.70 | 181.44 | 106 |
| Mar 01 2024 | 183.42 | 0.46 | 0.25% | 183.24 | 183.42 | 183.24 | 11 |
| Feb 29 2024 | 182.96 | 0.00 | 0.00% | 183.42 | 183.42 | 182.84 | 61 |
| Feb 28 2024 | 182.96 | -0.08 | -0.04% | 182.64 | 182.96 | 182.64 | 87 |
| Feb 27 2024 | 183.04 | 0.58 | 0.32% | 183.04 | 183.04 | 183.04 | 8 |
| Feb 26 2024 | 182.46 | 1.12 | 0.62% | 182.36 | 182.46 | 182.36 | 118 |
| Feb 23 2024 | 181.34 | 0.00 | 0.00% | 181.34 | 181.34 | 181.34 | 0 |
| Feb 22 2024 | 181.34 | 2.94 | 1.65% | 180.98 | 181.34 | 180.98 | 48 |
| Feb 21 2024 | 178.40 | 0.14 | 0.08% | 178.42 | 178.42 | 178.40 | 281 |
| Feb 20 2024 | 178.26 | -0.32 | -0.18% | 178.14 | 178.26 | 178.14 | 11 |
| Feb 19 2024 | 178.58 | -0.02 | -0.01% | 178.58 | 178.58 | 178.58 | 22 |
| Feb 16 2024 | 178.60 | 0.46 | 0.26% | 179.76 | 179.76 | 178.60 | 56 |
| Feb 15 2024 | 178.14 | 3.30 | 1.89% | 177.54 | 178.14 | 177.54 | 64 |
| Feb 14 2024 | 174.84 | 0.28 | 0.16% | 174.90 | 174.90 | 174.84 | 1,222 |
| Feb 13 2024 | 174.56 | -2.40 | -1.36% | 176.86 | 176.86 | 174.56 | 17 |
| Feb 12 2024 | 176.96 | 0.52 | 0.29% | 176.96 | 176.96 | 176.96 | 2 |
| Feb 09 2024 | 176.44 | 1.40 | 0.80% | 175.48 | 176.44 | 175.48 | 2,673 |
