STRS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 18 2025 | 19.43 | -0.47 | -2.36% | 19.755 | 20.09 | 19.43 | 4,836 |
Feb 14 2025 | 19.90 | -0.06 | -0.30% | 20.15 | 20.15 | 19.76 | 4,323 |
Feb 13 2025 | 19.96 | 0.19 | 0.96% | 20.10 | 20.10 | 19.89 | 2,777 |
Feb 12 2025 | 19.77 | -0.08 | -0.40% | 20.655 | 20.655 | 19.77 | 4,440 |
Feb 11 2025 | 19.85 | -0.14 | -0.70% | 19.98 | 20.40 | 19.85 | 5,996 |
Feb 10 2025 | 19.99 | -0.07 | -0.35% | 20.25 | 20.40 | 19.90 | 11,656 |
Feb 07 2025 | 20.06 | -0.01 | -0.05% | 20.25 | 20.26 | 19.83 | 12,120 |
Feb 06 2025 | 20.07 | -0.11 | -0.55% | 20.28 | 20.795 | 20.07 | 3,443 |
Feb 05 2025 | 20.18 | 0.90 | 4.67% | 19.62 | 20.18 | 18.73 | 5,739 |
Feb 04 2025 | 19.28 | 0.27 | 1.42% | 18.78 | 19.37 | 18.78 | 4,473 |
Feb 03 2025 | 19.01 | -0.28 | -1.45% | 18.67 | 19.185 | 18.67 | 4,696 |
Jan 31 2025 | 19.29 | 0.17 | 0.89% | 18.95 | 19.29 | 18.77 | 7,695 |
Jan 30 2025 | 19.12 | 0.12 | 0.63% | 19.00 | 19.14 | 18.49 | 3,153 |
Jan 29 2025 | 19.00 | -0.01 | -0.05% | 18.76 | 19.00 | 18.11 | 7,955 |
Jan 28 2025 | 19.01 | 0.10 | 0.53% | 18.94 | 20.003 | 18.92 | 2,591 |
Jan 27 2025 | 18.91 | -0.36 | -1.87% | 19.15 | 19.90 | 18.91 | 7,950 |
Jan 24 2025 | 19.27 | 0.10 | 0.52% | 18.90 | 19.68 | 18.62 | 5,508 |
Jan 23 2025 | 19.17 | 0.00 | 0.00% | 19.17 | 19.17 | 19.17 | 0 |
Jan 22 2025 | 19.17 | -1.30 | -6.35% | 20.47 | 20.51 | 19.17 | 7,451 |
Jan 21 2025 | 20.47 | 0.72 | 3.65% | 20.0899 | 20.60 | 19.76 | 5,359 |
Jan 17 2025 | 19.75 | 0.12 | 0.61% | 19.72 | 19.855 | 19.72 | 5,345 |
Jan 16 2025 | 19.63 | 0.02 | 0.10% | 19.61 | 20.49 | 19.17 | 8,031 |
Jan 15 2025 | 19.61 | 0.81 | 4.31% | 19.44 | 19.95 | 19.345 | 7,486 |
Jan 14 2025 | 18.80 | 0.10 | 0.53% | 19.02 | 19.02 | 18.28 | 14,459 |
Jan 13 2025 | 18.70 | 0.16 | 0.86% | 18.50 | 18.91 | 18.50 | 4,831 |
Jan 10 2025 | 18.54 | -1.36 | -6.83% | 19.25 | 19.25 | 18.54 | 11,001 |
Jan 08 2025 | 19.90 | 0.70 | 3.65% | 19.56 | 20.16 | 19.555 | 8,189 |
Jan 07 2025 | 19.20 | -0.88 | -4.38% | 20.25 | 20.46 | 19.20 | 11,372 |
Jan 06 2025 | 20.08 | -0.59 | -2.85% | 21.6101 | 21.6101 | 20.08 | 9,507 |
Jan 03 2025 | 20.67 | 0.20 | 0.98% | 20.67 | 20.67 | 20.67 | 977 |
Jan 02 2025 | 20.47 | -0.29 | -1.40% | 21.13 | 21.13 | 20.47 | 6,297 |
Dec 31 2024 | 20.76 | 1.10 | 5.60% | 19.93 | 21.282 | 19.93 | 10,462 |
Dec 30 2024 | 19.66 | -0.19 | -0.96% | 19.71 | 20.36 | 19.56 | 3,046 |
Dec 27 2024 | 19.85 | -0.68 | -3.31% | 21.991 | 21.991 | 19.71 | 8,978 |
Dec 26 2024 | 20.53 | 0.13 | 0.64% | 20.00 | 21.1399 | 20.00 | 4,779 |
Dec 24 2024 | 20.40 | 0.19 | 0.94% | 20.15 | 20.75 | 19.93 | 2,132 |
Dec 23 2024 | 20.21 | -0.59 | -2.84% | 20.43 | 21.1399 | 20.149 | 4,943 |
Dec 20 2024 | 20.80 | -0.47 | -2.21% | 21.01 | 22.00 | 20.80 | 26,608 |
Dec 19 2024 | 21.27 | -0.27 | -1.25% | 22.37 | 22.37 | 21.27 | 6,044 |
Dec 18 2024 | 21.54 | -2.22 | -9.34% | 23.50 | 23.65 | 21.54 | 17,820 |
Dec 17 2024 | 23.76 | -0.97 | -3.92% | 23.7749 | 24.24 | 23.66 | 6,088 |
Dec 16 2024 | 24.73 | 0.11 | 0.45% | 25.00 | 25.56 | 24.7123 | 5,198 |
Dec 13 2024 | 24.62 | -1.42 | -5.45% | 25.20 | 26.12 | 24.61 | 7,946 |
Dec 12 2024 | 26.04 | 0.30 | 1.17% | 26.26 | 26.26 | 25.04 | 6,722 |
Dec 11 2024 | 25.74 | 0.46 | 1.82% | 25.74 | 26.6307 | 25.74 | 6,666 |
Dec 10 2024 | 25.28 | -0.84 | -3.22% | 25.96 | 26.55 | 25.28 | 7,918 |
Dec 09 2024 | 26.12 | 0.76 | 3.00% | 26.98 | 26.98 | 25.49 | 7,533 |
Dec 06 2024 | 25.36 | 0.50 | 2.01% | 25.09 | 25.36 | 24.5961 | 3,726 |
Dec 05 2024 | 24.86 | -0.35 | -1.39% | 24.70 | 25.565 | 24.65 | 6,103 |
Dec 04 2024 | 25.21 | -0.21 | -0.83% | 25.71 | 25.725 | 25.025 | 14,999 |
Dec 03 2024 | 25.42 | -0.23 | -0.90% | 25.30 | 25.65 | 25.25 | 7,979 |
Dec 02 2024 | 25.65 | -0.10 | -0.39% | 25.885 | 25.885 | 25.65 | 4,039 |
Nov 29 2024 | 25.75 | 0.41 | 1.62% | 25.47 | 26.00 | 25.39 | 2,813 |
Nov 27 2024 | 25.34 | -0.25 | -0.98% | 25.74 | 26.2723 | 25.27 | 13,522 |
Nov 26 2024 | 25.59 | -0.83 | -3.14% | 25.91 | 26.235 | 25.59 | 3,398 |
Nov 25 2024 | 26.42 | -0.58 | -2.15% | 26.51 | 27.00 | 26.42 | 7,434 |
Nov 22 2024 | 27.00 | 0.00 | 0.00% | 26.99 | 27.00 | 26.75 | 8,657 |
Nov 21 2024 | 27.00 | 1.00 | 3.85% | 26.41 | 27.00 | 26.125 | 5,786 |