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 |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 98.11 | 0.04 | 0.04% | 98.13 | 99.76 | 97.51 | 97,708 |
| Apr 17 2024 | 98.07 | 1.36 | 1.41% | 103.98 | 103.98 | 97.855 | 117,250 |
| Apr 16 2024 | 96.71 | -0.55 | -0.57% | 96.66 | 97.69 | 96.23 | 83,443 |
| Apr 15 2024 | 97.26 | -1.19 | -1.21% | 98.44 | 99.70 | 96.23 | 112,738 |
| Apr 12 2024 | 98.45 | -2.06 | -2.05% | 100.40 | 100.53 | 98.07 | 112,522 |
| Apr 11 2024 | 100.51 | -0.56 | -0.55% | 101.68 | 101.80 | 100.235 | 81,481 |
| Apr 10 2024 | 101.07 | -2.75 | -2.65% | 101.90 | 103.00 | 100.70 | 81,965 |
| Apr 09 2024 | 103.82 | -0.59 | -0.57% | 104.73 | 104.74 | 103.32 | 66,795 |
| Apr 08 2024 | 104.41 | 0.93 | 0.90% | 103.31 | 104.52 | 102.87 | 83,799 |
| Apr 05 2024 | 103.48 | 1.28 | 1.25% | 101.82 | 103.854 | 101.82 | 89,707 |
| Apr 04 2024 | 102.20 | 0.30 | 0.29% | 102.32 | 103.78 | 101.94 | 102,939 |
| Apr 03 2024 | 101.90 | -0.47 | -0.46% | 101.64 | 102.752 | 101.54 | 150,138 |
| Apr 02 2024 | 102.37 | -1.52 | -1.46% | 103.69 | 104.0199 | 101.29 | 123,367 |
| Apr 01 2024 | 103.89 | -0.23 | -0.22% | 103.94 | 104.25 | 102.66 | 89,045 |
| Mar 28 2024 | 104.12 | 0.16 | 0.15% | 103.96 | 104.93 | 103.41 | 120,976 |
| Mar 27 2024 | 103.96 | 0.79 | 0.77% | 103.79 | 104.4225 | 103.39 | 84,314 |
| Mar 26 2024 | 103.17 | 0.06 | 0.06% | 103.53 | 104.59 | 103.06 | 98,102 |
| Mar 25 2024 | 103.11 | -0.56 | -0.54% | 104.14 | 104.48 | 103.11 | 69,069 |
| Mar 22 2024 | 103.67 | 0.44 | 0.43% | 104.08 | 104.20 | 102.23 | 98,417 |
| Mar 21 2024 | 103.23 | 0.29 | 0.28% | 103.49 | 103.91 | 102.48 | 120,837 |
| Mar 20 2024 | 102.94 | 1.53 | 1.51% | 101.03 | 103.20 | 100.92 | 88,827 |
| Mar 19 2024 | 101.41 | 1.26 | 1.26% | 100.48 | 101.98 | 100.48 | 84,951 |
| Mar 18 2024 | 100.15 | -1.04 | -1.03% | 101.25 | 102.48 | 100.055 | 153,099 |
| Mar 15 2024 | 101.19 | 0.49 | 0.49% | 100.16 | 101.67 | 99.90 | 352,565 |
| Mar 14 2024 | 100.70 | -2.05 | -2.00% | 102.24 | 102.35 | 99.99 | 105,369 |
| Mar 13 2024 | 102.75 | -0.56 | -0.54% | 102.54 | 103.58 | 101.98 | 130,048 |
| Mar 12 2024 | 103.31 | 0.06 | 0.06% | 102.62 | 104.10 | 101.66 | 77,379 |
| Mar 11 2024 | 103.25 | -0.52 | -0.50% | 103.10 | 104.34 | 102.57 | 68,683 |
| Mar 08 2024 | 103.77 | -1.76 | -1.67% | 105.64 | 105.64 | 103.045 | 76,901 |
| Mar 07 2024 | 105.53 | -0.91 | -0.85% | 106.91 | 107.13 | 104.53 | 74,578 |
| Mar 06 2024 | 106.44 | 0.78 | 0.74% | 106.33 | 107.18 | 105.2101 | 98,569 |
| Mar 05 2024 | 105.66 | 0.50 | 0.48% | 105.74 | 106.72 | 105.13 | 100,106 |
| Mar 04 2024 | 105.16 | -3.49 | -3.21% | 108.16 | 109.81 | 105.14 | 115,206 |
| Mar 01 2024 | 108.65 | -2.14 | -1.93% | 110.02 | 110.02 | 104.37 | 186,590 |
| Feb 29 2024 | 110.79 | 15.73 | 16.55% | 101.00 | 111.95 | 101.00 | 170,388 |
| Feb 28 2024 | 95.06 | -1.10 | -1.14% | 95.73 | 96.4674 | 94.90 | 46,028 |
| Feb 27 2024 | 96.16 | 0.31 | 0.32% | 95.86 | 96.37 | 95.56 | 99,139 |
| Feb 26 2024 | 95.85 | 0.53 | 0.56% | 94.77 | 96.41 | 94.75 | 43,724 |
| Feb 23 2024 | 95.32 | 0.94 | 1.00% | 94.28 | 95.775 | 94.16 | 38,081 |
| Feb 22 2024 | 94.38 | 0.48 | 0.51% | 93.58 | 94.50 | 92.775 | 58,199 |
| Feb 21 2024 | 93.90 | 0.03 | 0.03% | 94.11 | 94.7325 | 93.05 | 50,032 |
| Feb 20 2024 | 93.87 | -1.48 | -1.55% | 94.44 | 95.9165 | 93.645 | 58,843 |
| Feb 16 2024 | 95.35 | -1.17 | -1.21% | 96.37 | 97.49 | 95.35 | 65,468 |
| Feb 15 2024 | 96.52 | -0.52 | -0.54% | 97.16 | 97.59 | 95.21 | 85,381 |
| Feb 14 2024 | 97.04 | 1.84 | 1.93% | 96.20 | 97.33 | 95.09 | 67,991 |
| Feb 13 2024 | 95.20 | -3.71 | -3.75% | 97.00 | 97.945 | 94.54 | 131,547 |
| Feb 12 2024 | 98.91 | 0.46 | 0.47% | 98.45 | 99.7455 | 97.6644 | 79,329 |
| Feb 09 2024 | 98.45 | 1.73 | 1.79% | 96.34 | 98.92 | 96.34 | 92,703 |
| Feb 08 2024 | 96.72 | 1.19 | 1.25% | 95.49 | 97.3273 | 95.49 | 52,616 |
| Feb 07 2024 | 95.53 | -0.03 | -0.03% | 95.27 | 95.91 | 94.45 | 68,425 |
| Feb 06 2024 | 95.56 | 0.54 | 0.57% | 94.88 | 95.77 | 94.58 | 53,675 |
| Feb 05 2024 | 95.02 | -1.06 | -1.10% | 95.13 | 95.4585 | 94.15 | 44,956 |
| Feb 02 2024 | 96.08 | -0.09 | -0.09% | 95.22 | 96.325 | 95.22 | 52,689 |
| Feb 01 2024 | 96.17 | 2.11 | 2.24% | 94.23 | 96.96 | 94.08 | 52,095 |
| Jan 31 2024 | 94.06 | -1.29 | -1.35% | 95.48 | 96.47 | 93.99 | 67,276 |
| Jan 30 2024 | 95.35 | -1.24 | -1.28% | 95.73 | 96.46 | 92.675 | 59,717 |
| Jan 29 2024 | 96.59 | 0.68 | 0.71% | 95.93 | 96.62 | 94.90 | 65,333 |
| Jan 26 2024 | 95.91 | -0.77 | -0.80% | 96.97 | 97.01 | 95.52 | 64,432 |
| Jan 25 2024 | 96.68 | 0.59 | 0.61% | 96.83 | 97.17 | 94.5822 | 82,560 |
| Jan 24 2024 | 96.09 | 0.35 | 0.37% | 96.76 | 96.76 | 94.7701 | 54,091 |
| Jan 23 2024 | 95.74 | -0.62 | -0.64% | 97.12 | 97.24 | 95.66 | 78,279 |
| Jan 22 2024 | 96.36 | 1.76 | 1.86% | 95.07 | 96.87 | 95.07 | 94,653 |
