STRF(STRF)
STRF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $95.92 | $96.50 | $95.61 | $96.00 | 61,181 |
| 8/6/2026 | $95.42 | $96.50 | $95.42 | $95.81 | 36,600 |
| 8/5/2026 | $95.75 | $96.49 | $95.47 | $96.29 | 64,015 |
| 8/4/2026 | $95.68 | $96.35 | $95.42 | $95.70 | 75,300 |
| 8/3/2026 | $95.00 | $96.24 | $94.60 | $95.91 | 60,300 |
| 7/31/2026 | $97.81 | $97.81 | $94.50 | $94.76 | 256,446 |
| 7/30/2026 | $97.53 | $98.20 | $96.97 | $98.00 | 61,800 |
| 7/29/2026 | $96.63 | $96.94 | $96.25 | $96.94 | 64,500 |
| 7/28/2026 | $96.01 | $97.63 | $96.01 | $96.36 | 81,200 |
| 7/27/2026 | $97.33 | $97.99 | $96.52 | $97.72 | 59,200 |
| 7/24/2026 | $96.90 | $97.38 | $96.27 | $97.22 | 41,100 |
| 7/23/2026 | $98.00 | $98.00 | $96.25 | $97.18 | 67,601 |
| 7/22/2026 | $97.99 | $98.50 | $96.59 | $98.02 | 62,300 |
| 7/21/2026 | $95.79 | $98.50 | $95.24 | $98.00 | 180,000 |
| 7/20/2026 | $95.61 | $96.57 | $95.09 | $95.50 | 57,600 |
| 7/17/2026 | $94.67 | $96.11 | $94.45 | $96.11 | 40,600 |
| 7/16/2026 | $95.14 | $95.29 | $94.88 | $94.93 | 70,800 |
| 7/15/2026 | $95.31 | $95.54 | $94.86 | $95.27 | 47,700 |
| 7/14/2026 | $95.16 | $95.97 | $94.81 | $95.06 | 26,900 |
| 7/13/2026 | $95.50 | $95.71 | $95.05 | $95.07 | 33,300 |
| 7/10/2026 | $95.95 | $96.46 | $95.69 | $96.09 | 74,900 |
| 7/9/2026 | $96.20 | $96.33 | $95.50 | $95.90 | 73,000 |
| 7/8/2026 | $96.29 | $97.00 | $95.61 | $96.28 | 97,300 |
| 7/7/2026 | $96.40 | $97.38 | $95.73 | $96.76 | 116,700 |
| 7/6/2026 | $95.01 | $97.97 | $95.01 | $97.58 | 182,000 |
| 7/2/2026 | $95.23 | $96.33 | $93.50 | $95.58 | 115,300 |
| 7/1/2026 | $92.00 | $96.00 | $91.00 | $94.77 | 241,700 |
| 6/30/2026 | $90.90 | $92.75 | $89.54 | $92.70 | 169,900 |
| 6/29/2026 | $90.10 | $92.91 | $87.70 | $91.98 | 527,700 |
| 6/26/2026 | $87.00 | $87.54 | $82.50 | $84.37 | 637,419 |
| 6/25/2026 | $88.52 | $89.89 | $84.93 | $88.33 | 897,100 |
| 6/24/2026 | $91.17 | $91.30 | $87.50 | $88.65 | 412,005 |
| 6/23/2026 | $90.86 | $92.40 | $90.55 | $91.63 | 173,100 |
| 6/22/2026 | $91.89 | $93.11 | $91.35 | $91.35 | 150,800 |
| 6/18/2026 | $93.02 | $93.12 | $90.17 | $91.03 | 502,600 |
| 6/17/2026 | $93.00 | $93.24 | $92.56 | $92.95 | 141,400 |
| 6/16/2026 | $94.10 | $94.38 | $92.61 | $92.65 | 158,410 |
| 6/15/2026 | $94.38 | $94.82 | $94.23 | $94.55 | 103,000 |
| 6/12/2026 | $94.84 | $95.37 | $94.73 | $95.27 | 72,700 |
| 6/11/2026 | $93.80 | $95.19 | $93.80 | $94.73 | 52,400 |
| 6/10/2026 | $93.80 | $94.83 | $93.60 | $93.60 | 29,800 |
| 6/9/2026 | $95.00 | $95.45 | $93.32 | $93.60 | 120,700 |
| 6/8/2026 | $93.53 | $96.36 | $93.50 | $94.50 | 131,900 |
| 6/5/2026 | $95.00 | $95.00 | $91.02 | $92.63 | 512,700 |
| 6/4/2026 | $95.75 | $96.43 | $95.12 | $95.29 | 148,700 |
| 6/3/2026 | $97.30 | $97.58 | $95.55 | $95.75 | 158,300 |
| 6/2/2026 | $98.55 | $98.78 | $96.64 | $96.80 | 161,000 |
| 6/1/2026 | $98.40 | $99.75 | $98.39 | $98.85 | 75,200 |
| 5/29/2026 | $100.30 | $101.20 | $98.50 | $98.50 | 398,600 |
| 5/28/2026 | $100.70 | $101.34 | $100.20 | $100.49 | 101,000 |
| 5/27/2026 | $100.59 | $101.47 | $100.59 | $101.26 | 65,800 |
| 5/26/2026 | $101.49 | $101.79 | $100.70 | $101.10 | 72,700 |
| 5/22/2026 | $101.07 | $101.49 | $100.65 | $101.49 | 75,700 |
| 5/21/2026 | $100.40 | $100.97 | $100.31 | $100.75 | 53,500 |
| 5/20/2026 | $100.10 | $100.63 | $100.10 | $100.43 | 45,100 |
| 5/19/2026 | $99.70 | $100.17 | $99.51 | $100.10 | 63,100 |
| 5/18/2026 | $100.19 | $100.81 | $99.75 | $99.78 | 71,800 |
| 5/15/2026 | $100.30 | $100.89 | $100.01 | $100.20 | 89,101 |
| 5/14/2026 | $100.50 | $100.98 | $100.15 | $100.20 | 64,500 |
| 5/13/2026 | $100.64 | $101.33 | $100.15 | $100.36 | 68,700 |
| 5/12/2026 | $100.64 | $101.21 | $100.64 | $100.70 | 48,300 |
| 5/11/2026 | $100.74 | $101.48 | $100.33 | $101.10 | 89,500 |