STR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 14 2025 | 192.66 | 2.04 | 1.07% | 193.64 | 193.86 | 192.66 | 226 |
Feb 13 2025 | 190.62 | 4.12 | 2.21% | 188.94 | 190.66 | 188.94 | 2,211 |
Feb 12 2025 | 186.50 | 1.02 | 0.55% | 186.42 | 186.50 | 186.32 | 36 |
Feb 11 2025 | 185.48 | 0.04 | 0.02% | 185.46 | 185.50 | 184.18 | 422 |
Feb 10 2025 | 185.44 | 0.60 | 0.32% | 183.92 | 185.44 | 183.92 | 1,086 |
Feb 07 2025 | 184.84 | -1.14 | -0.61% | 184.84 | 184.84 | 184.84 | 0 |
Feb 06 2025 | 185.98 | 2.02 | 1.10% | 184.16 | 186.00 | 184.16 | 1,581 |
Feb 05 2025 | 183.96 | -1.04 | -0.56% | 183.94 | 184.14 | 183.12 | 7,674 |
Feb 04 2025 | 185.00 | 1.38 | 0.75% | 183.56 | 185.00 | 182.50 | 490 |
Feb 03 2025 | 183.62 | -2.86 | -1.53% | 181.22 | 183.66 | 181.22 | 1,006 |
Jan 31 2025 | 186.48 | 1.56 | 0.84% | 186.48 | 186.48 | 186.48 | 0 |
Jan 30 2025 | 184.92 | 0.08 | 0.04% | 184.60 | 184.92 | 184.60 | 90 |
Jan 29 2025 | 184.84 | -1.02 | -0.55% | 183.84 | 184.88 | 183.84 | 213 |
Jan 28 2025 | 185.86 | 2.80 | 1.53% | 185.40 | 186.00 | 185.40 | 133 |
Jan 27 2025 | 183.06 | -0.02 | -0.01% | 183.06 | 183.06 | 183.06 | 0 |
Jan 24 2025 | 183.08 | 1.24 | 0.68% | 184.70 | 185.28 | 182.92 | 2,591 |
Jan 23 2025 | 181.84 | 0.66 | 0.36% | 181.10 | 181.84 | 180.64 | 2,669 |
Jan 22 2025 | 181.18 | 1.56 | 0.87% | 179.50 | 181.18 | 179.50 | 2,875 |
Jan 21 2025 | 179.62 | 1.28 | 0.72% | 178.12 | 179.62 | 178.04 | 2,405 |
Jan 20 2025 | 178.34 | 0.76 | 0.43% | 178.36 | 179.42 | 177.52 | 2,050 |
Jan 17 2025 | 177.58 | 0.48 | 0.27% | 177.56 | 178.54 | 177.56 | 278 |
Jan 16 2025 | 177.10 | 5.68 | 3.31% | 177.22 | 178.26 | 177.10 | 57 |
Jan 15 2025 | 171.42 | 0.86 | 0.50% | 170.32 | 171.90 | 170.32 | 168 |
Jan 14 2025 | 170.56 | 0.76 | 0.45% | 171.64 | 171.64 | 170.56 | 883 |
Jan 13 2025 | 169.80 | -1.20 | -0.70% | 170.74 | 170.74 | 169.00 | 26 |
Jan 10 2025 | 171.00 | -0.86 | -0.50% | 171.60 | 172.58 | 171.00 | 84 |
Jan 09 2025 | 171.86 | 0.64 | 0.37% | 169.92 | 171.96 | 169.92 | 97 |
Jan 08 2025 | 171.22 | -1.46 | -0.85% | 171.78 | 172.04 | 170.80 | 154 |
Jan 07 2025 | 172.68 | 0.60 | 0.35% | 171.56 | 172.90 | 171.56 | 483 |
Jan 06 2025 | 172.08 | 3.40 | 2.02% | 170.12 | 172.68 | 170.12 | 759 |
Jan 03 2025 | 168.68 | -3.88 | -2.25% | 171.44 | 171.44 | 168.08 | 370 |
Jan 02 2025 | 172.56 | 0.46 | 0.27% | 172.64 | 172.64 | 170.00 | 212 |
Dec 31 2024 | 172.10 | 0.00 | 0.00% | 172.32 | 172.32 | 172.10 | 13 |
Dec 30 2024 | 172.10 | 0.14 | 0.08% | 171.54 | 172.10 | 171.54 | 142 |
Dec 27 2024 | 171.96 | -0.16 | -0.09% | 170.90 | 171.96 | 170.90 | 4,452 |
Dec 24 2024 | 172.12 | 1.24 | 0.73% | 172.12 | 172.12 | 172.12 | 0 |
Dec 23 2024 | 170.88 | -1.16 | -0.67% | 170.44 | 170.88 | 170.44 | 109 |
Dec 20 2024 | 172.04 | 0.94 | 0.55% | 169.78 | 172.06 | 169.52 | 1,699 |
Dec 19 2024 | 171.10 | -2.12 | -1.22% | 171.42 | 171.42 | 171.10 | 205 |
Dec 18 2024 | 173.22 | -0.80 | -0.46% | 173.54 | 173.58 | 173.22 | 123 |
Dec 17 2024 | 174.02 | 0.92 | 0.53% | 172.04 | 174.02 | 172.04 | 17 |
Dec 16 2024 | 173.10 | -1.68 | -0.96% | 173.22 | 173.44 | 172.26 | 3,985 |
Dec 13 2024 | 174.78 | -0.68 | -0.39% | 174.78 | 174.78 | 174.78 | 0 |
Dec 12 2024 | 175.46 | 0.08 | 0.05% | 176.16 | 176.16 | 174.70 | 8,230 |
Dec 11 2024 | 175.38 | 0.26 | 0.15% | 173.50 | 175.38 | 173.50 | 81,633 |
Dec 10 2024 | 175.12 | -1.52 | -0.86% | 174.82 | 175.56 | 174.82 | 36,191 |
Dec 09 2024 | 176.64 | 2.44 | 1.40% | 176.02 | 176.92 | 175.74 | 331 |
Dec 06 2024 | 174.20 | 3.50 | 2.05% | 171.70 | 174.20 | 171.70 | 104 |
Dec 05 2024 | 170.70 | 0.22 | 0.13% | 170.72 | 170.72 | 170.70 | 1 |
Dec 04 2024 | 170.48 | 2.04 | 1.21% | 169.56 | 170.48 | 169.56 | 9 |
Dec 03 2024 | 168.44 | 0.70 | 0.42% | 168.44 | 168.44 | 168.44 | 0 |
Dec 02 2024 | 167.74 | 2.68 | 1.62% | 164.00 | 167.78 | 164.00 | 752 |
Nov 29 2024 | 165.06 | 1.32 | 0.81% | 163.44 | 165.06 | 163.44 | 861 |
Nov 28 2024 | 163.74 | -0.06 | -0.04% | 164.24 | 164.52 | 163.74 | 887 |
Nov 27 2024 | 163.80 | -0.42 | -0.26% | 164.14 | 164.30 | 163.50 | 652 |
Nov 26 2024 | 164.22 | -1.28 | -0.77% | 163.06 | 164.22 | 163.06 | 50 |
Nov 25 2024 | 165.50 | 2.70 | 1.66% | 165.50 | 165.50 | 165.50 | 0 |
Nov 22 2024 | 162.80 | 2.56 | 1.60% | 162.10 | 162.80 | 162.10 | 3 |
Nov 21 2024 | 160.24 | -2.50 | -1.54% | 160.44 | 160.44 | 159.28 | 1,736 |
Nov 20 2024 | 162.74 | 0.62 | 0.38% | 162.74 | 163.12 | 162.50 | 789 |
Nov 19 2024 | 162.12 | -1.68 | -1.03% | 164.46 | 164.46 | 160.40 | 57 |