SRTG.JK(SRTG.JK)
SRTG.JK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $1720.00 | $1770.00 | $1720.00 | $1755.00 | 1.17M |
| 10/13/2026 | $1720.00 | $1730.00 | $1705.00 | $1720.00 | 1.08M |
| 10/12/2026 | $1745.00 | $1760.00 | $1710.00 | $1710.00 | 1.95M |
| 10/9/2026 | $1765.00 | $1765.00 | $1740.00 | $1750.00 | 572,100 |
| 10/8/2026 | $1760.00 | $1765.00 | $1735.00 | $1765.00 | 884,500 |
| 10/7/2026 | $1770.00 | $1790.00 | $1750.00 | $1760.00 | 825,000 |
| 10/6/2026 | $1765.00 | $1775.00 | $1740.00 | $1765.00 | 790,200 |
| 10/5/2026 | $1710.00 | $1760.00 | $1705.00 | $1730.00 | 1.30M |
| 10/2/2026 | $1740.00 | $1745.00 | $1695.00 | $1710.00 | 2.40M |
| 10/1/2026 | $1775.00 | $1800.00 | $1740.00 | $1740.00 | 2.09M |
| 9/30/2026 | $1790.00 | $1805.00 | $1745.00 | $1780.00 | 2.85M |
| 9/29/2026 | $1735.00 | $1795.00 | $1700.00 | $1795.00 | 3.21M |
| 9/28/2026 | $1765.00 | $1765.00 | $1730.00 | $1735.00 | 1.59M |
| 9/25/2026 | $1780.00 | $1795.00 | $1760.00 | $1765.00 | 788,700 |
| 9/24/2026 | $1800.00 | $1800.00 | $1780.00 | $1780.00 | 1.21M |
| 9/23/2026 | $1775.00 | $1820.00 | $1755.00 | $1800.00 | 2.22M |
| 9/22/2026 | $1800.00 | $1805.00 | $1770.00 | $1775.00 | 1.12M |
| 9/21/2026 | $1845.00 | $1845.00 | $1790.00 | $1800.00 | 2.39M |
| 9/18/2026 | $1770.00 | $1845.00 | $1760.00 | $1845.00 | 3.34M |
| 9/17/2026 | $1770.00 | $1780.00 | $1755.00 | $1770.00 | 1.19M |
| 9/16/2026 | $1780.00 | $1795.00 | $1760.00 | $1770.00 | 3.21M |
| 9/15/2026 | $1805.00 | $1805.00 | $1770.00 | $1785.00 | 1.33M |
| 9/14/2026 | $1815.00 | $1825.00 | $1755.00 | $1800.00 | 3.52M |
| 9/11/2026 | $1810.00 | $1810.00 | $1780.00 | $1805.00 | 1.91M |
| 9/10/2026 | $1845.00 | $1845.00 | $1810.00 | $1820.00 | 2.82M |
| 9/9/2026 | $1830.00 | $1860.00 | $1830.00 | $1845.00 | 2.81M |
| 9/8/2026 | $1805.00 | $1845.00 | $1795.00 | $1830.00 | 4.15M |
| 9/7/2026 | $1795.00 | $1810.00 | $1790.00 | $1805.00 | 1.96M |
| 9/4/2026 | $1805.00 | $1820.00 | $1790.00 | $1795.00 | 3.09M |
| 9/3/2026 | $1805.00 | $1825.00 | $1775.00 | $1805.00 | 7.47M |
| 9/2/2026 | $1840.00 | $1845.00 | $1805.00 | $1805.00 | 4.81M |
| 9/1/2026 | $1855.00 | $1895.00 | $1820.00 | $1840.00 | 7.30M |
| 8/31/2026 | $1890.00 | $1900.00 | $1800.00 | $1855.00 | 15.01M |
| 8/28/2026 | $1955.00 | $1960.00 | $1915.00 | $1935.00 | 3.47M |
| 8/27/2026 | $1855.00 | $1955.00 | $1835.00 | $1955.00 | 6.97M |
| 8/26/2026 | $1935.00 | $1950.00 | $1900.00 | $1900.00 | 7.07M |
| 8/24/2026 | $1915.00 | $1945.00 | $1880.00 | $1935.00 | 7.20M |
| 8/21/2026 | $1925.00 | $1925.00 | $1900.00 | $1915.00 | 4.37M |
| 8/20/2026 | $1885.00 | $1925.00 | $1880.00 | $1925.00 | 5.71M |
| 8/19/2026 | $1875.00 | $1895.00 | $1860.00 | $1880.00 | 7.36M |
| 8/18/2026 | $1840.00 | $1875.00 | $1830.00 | $1865.00 | 12.83M |
| 8/14/2026 | $1825.00 | $1845.00 | $1790.00 | $1840.00 | 3.67M |
| 8/13/2026 | $1835.00 | $1840.00 | $1810.00 | $1825.00 | 4.90M |
| 8/12/2026 | $1800.00 | $1840.00 | $1800.00 | $1830.00 | 5.98M |
| 8/11/2026 | $1830.00 | $1840.00 | $1790.00 | $1800.00 | 6.16M |
| 8/10/2026 | $1830.00 | $1850.00 | $1810.00 | $1830.00 | 10.09M |
| 8/7/2026 | $1785.00 | $1830.00 | $1785.00 | $1820.00 | 20.00M |
| 8/6/2026 | $1740.00 | $1780.00 | $1740.00 | $1775.00 | 6.23M |
| 8/5/2026 | $1725.00 | $1745.00 | $1715.00 | $1740.00 | 3.80M |
| 8/4/2026 | $1700.00 | $1730.00 | $1680.00 | $1715.00 | 7.14M |
| 8/3/2026 | $1785.00 | $1785.00 | $1745.00 | $1750.00 | 2.52M |
| 7/31/2026 | $1740.00 | $1800.00 | $1740.00 | $1785.00 | 6.22M |
| 7/30/2026 | $1735.00 | $1760.00 | $1725.00 | $1735.00 | 1.73M |
| 7/29/2026 | $1735.00 | $1755.00 | $1700.00 | $1730.00 | 2.69M |
| 7/28/2026 | $1770.00 | $1775.00 | $1730.00 | $1730.00 | 3.01M |
| 7/27/2026 | $1710.00 | $1775.00 | $1710.00 | $1760.00 | 9.34M |
| 7/24/2026 | $1740.00 | $1740.00 | $1685.00 | $1710.00 | 4.28M |
| 7/23/2026 | $1750.00 | $1750.00 | $1720.00 | $1740.00 | 5.10M |
| 7/22/2026 | $1760.00 | $1760.00 | $1725.00 | $1750.00 | 3.18M |
| 7/21/2026 | $1795.00 | $1795.00 | $1720.00 | $1760.00 | 6.81M |
| 7/20/2026 | $1725.00 | $1800.00 | $1720.00 | $1795.00 | 11.61M |
| 7/17/2026 | $1685.00 | $1735.00 | $1670.00 | $1710.00 | 9.39M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
