STRO(STRO)
STRO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $30.60 | $31.45 | $26.98 | $28.71 | 430,214 |
| 5/21/2026 | $30.62 | $32.36 | $30.01 | $30.62 | 364,713 |
| 5/20/2026 | $32.19 | $32.72 | $30.49 | $31.13 | 374,100 |
| 5/19/2026 | $33.24 | $33.68 | $31.25 | $31.67 | 729,500 |
| 5/18/2026 | $39.00 | $40.24 | $33.73 | $34.48 | 408,534 |
| 5/15/2026 | $43.85 | $43.85 | $38.69 | $38.97 | 261,210 |
| 5/14/2026 | $39.82 | $40.31 | $38.10 | $38.42 | 117,500 |
| 5/13/2026 | $40.69 | $41.59 | $38.39 | $39.60 | 219,700 |
| 5/12/2026 | $38.80 | $41.26 | $37.73 | $40.91 | 224,700 |
| 5/11/2026 | $40.75 | $41.67 | $38.30 | $39.31 | 198,300 |
| 5/8/2026 | $39.91 | $41.88 | $39.81 | $40.24 | 237,195 |
| 5/7/2026 | $37.32 | $40.25 | $36.48 | $39.83 | 258,106 |
| 5/6/2026 | $37.50 | $39.50 | $37.32 | $37.69 | 149,166 |
| 5/5/2026 | $38.59 | $39.74 | $36.31 | $37.32 | 236,800 |
| 5/4/2026 | $35.59 | $38.55 | $35.20 | $38.39 | 270,641 |
| 5/1/2026 | $36.73 | $37.88 | $34.41 | $35.59 | 199,300 |
| 4/30/2026 | $36.54 | $39.10 | $36.05 | $36.62 | 304,835 |
| 4/29/2026 | $34.69 | $36.60 | $31.76 | $35.39 | 401,008 |
| 4/28/2026 | $33.40 | $35.95 | $31.61 | $34.69 | 190,905 |
| 4/27/2026 | $33.17 | $34.26 | $32.54 | $33.59 | 190,712 |
| 4/24/2026 | $34.84 | $35.38 | $31.86 | $33.33 | 344,408 |
| 4/23/2026 | $35.93 | $36.00 | $33.86 | $34.83 | 277,874 |
| 4/22/2026 | $34.93 | $35.66 | $34.26 | $35.53 | 217,622 |
| 4/21/2026 | $34.39 | $35.40 | $33.61 | $34.35 | 192,652 |
| 4/20/2026 | $31.55 | $34.58 | $31.55 | $34.58 | 201,849 |
| 4/17/2026 | $30.57 | $32.58 | $29.79 | $31.55 | 297,000 |
| 4/16/2026 | $29.96 | $30.34 | $28.88 | $29.35 | 195,100 |
| 4/15/2026 | $28.88 | $30.50 | $28.78 | $29.77 | 315,600 |
| 4/14/2026 | $26.35 | $28.92 | $25.27 | $28.78 | 509,731 |
| 4/13/2026 | $25.84 | $27.99 | $25.84 | $26.19 | 391,300 |
| 4/10/2026 | $26.88 | $26.92 | $24.94 | $25.86 | 202,130 |
| 4/9/2026 | $27.10 | $27.92 | $25.82 | $26.76 | 186,803 |
| 4/8/2026 | $26.73 | $27.81 | $24.85 | $27.05 | 221,500 |
| 4/7/2026 | $24.92 | $26.32 | $23.43 | $25.71 | 410,500 |
| 4/6/2026 | $23.78 | $25.00 | $23.66 | $23.95 | 153,780 |
| 4/2/2026 | $24.11 | $25.39 | $23.65 | $23.78 | 126,594 |
| 4/1/2026 | $25.19 | $26.35 | $24.57 | $24.87 | 111,250 |
| 3/31/2026 | $24.60 | $25.79 | $24.17 | $24.91 | 105,650 |
| 3/30/2026 | $24.43 | $25.60 | $23.80 | $24.10 | 73,506 |
| 3/27/2026 | $24.61 | $25.09 | $24.03 | $24.43 | 91,840 |
| 3/26/2026 | $23.45 | $26.00 | $23.18 | $24.91 | 201,853 |
| 3/25/2026 | $24.38 | $26.34 | $23.05 | $23.50 | 467,600 |
| 3/24/2026 | $23.21 | $24.49 | $21.09 | $23.57 | 287,012 |
| 3/23/2026 | $20.69 | $21.76 | $19.11 | $21.33 | 301,220 |
| 3/20/2026 | $20.76 | $21.63 | $20.18 | $20.68 | 598,200 |
| 3/19/2026 | $21.52 | $22.26 | $20.59 | $21.12 | 170,900 |
| 3/18/2026 | $22.65 | $22.98 | $20.63 | $21.79 | 220,100 |
| 3/17/2026 | $23.57 | $24.04 | $22.28 | $22.94 | 106,008 |
| 3/16/2026 | $23.12 | $25.42 | $23.12 | $23.49 | 154,700 |
| 3/13/2026 | $23.61 | $24.99 | $22.75 | $23.08 | 96,005 |
| 3/12/2026 | $24.53 | $25.44 | $23.33 | $24.45 | 226,600 |
| 3/11/2026 | $25.42 | $25.99 | $24.54 | $24.54 | 48,800 |
| 3/10/2026 | $24.97 | $25.87 | $24.50 | $25.43 | 179,620 |
| 3/9/2026 | $25.00 | $26.54 | $22.34 | $24.98 | 302,768 |
| 3/6/2026 | $22.21 | $25.68 | $22.21 | $25.29 | 264,822 |
| 3/5/2026 | $20.92 | $22.76 | $20.73 | $22.50 | 220,800 |
| 3/4/2026 | $19.92 | $21.42 | $19.74 | $21.31 | 199,100 |
| 3/3/2026 | $19.76 | $20.52 | $18.65 | $19.70 | 90,946 |
| 3/2/2026 | $19.82 | $20.78 | $18.85 | $20.55 | 82,368 |
| 2/27/2026 | $20.00 | $20.93 | $19.61 | $20.47 | 94,617 |
| 2/26/2026 | $20.27 | $20.59 | $19.17 | $20.47 | 41,240 |
| 2/25/2026 | $19.49 | $20.47 | $19.31 | $20.44 | 80,800 |
| 2/24/2026 | $18.50 | $19.97 | $18.22 | $19.49 | 94,000 |
| 2/23/2026 | $18.46 | $19.39 | $17.52 | $18.40 | 75,600 |