STRF · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $95.68 | $96.35 | $95.42 | $95.70 | -0.22% | 75.38K |
| Aug 3, 2026 | $95.00 | $96.24 | $94.60 | $95.91 | +1.21% | 60.28K |
| Jul 31, 2026 | $97.81 | $97.81 | $94.50 | $94.76 | -3.31% | 256.45K |
| Jul 30, 2026 | $97.53 | $98.20 | $96.97 | $98.00 | +1.09% | 61.79K |
| Jul 29, 2026 | $96.63 | $96.94 | $96.25 | $96.94 | +0.60% | 64.45K |
| Jul 28, 2026 | $96.01 | $97.63 | $96.01 | $96.36 | -1.39% | 81.24K |
| Jul 27, 2026 | $97.33 | $97.99 | $96.52 | $97.72 | +0.52% | 59.18K |
| Jul 24, 2026 | $96.90 | $97.38 | $96.27 | $97.22 | +0.04% | 41.10K |
| Jul 23, 2026 | $98.00 | $98.00 | $96.25 | $97.18 | -0.86% | 67.60K |
| Jul 22, 2026 | $97.99 | $98.50 | $96.59 | $98.02 | +0.02% | 62.31K |
| Jul 21, 2026 | $95.79 | $98.50 | $95.24 | $98.00 | +2.62% | 179.98K |
| Jul 20, 2026 | $95.61 | $96.57 | $95.09 | $95.50 | -0.63% | 57.59K |
| Jul 17, 2026 | $94.67 | $96.11 | $94.45 | $96.11 | +1.24% | 40.65K |
| Jul 16, 2026 | $95.14 | $95.29 | $94.88 | $94.93 | -0.36% | 70.75K |
| Jul 15, 2026 | $95.31 | $95.54 | $94.86 | $95.27 | +0.22% | 47.69K |
| Jul 14, 2026 | $95.16 | $95.97 | $94.81 | $95.06 | -0.01% | 26.89K |
| Jul 13, 2026 | $95.50 | $95.72 | $95.05 | $95.07 | -1.06% | 33.33K |
| Jul 10, 2026 | $95.95 | $96.46 | $95.69 | $96.09 | +0.20% | 74.93K |
| Jul 9, 2026 | $96.20 | $96.33 | $95.50 | $95.90 | -0.39% | 72.99K |
| Jul 8, 2026 | $96.29 | $97.00 | $95.61 | $96.28 | -0.50% | 97.30K |
| Jul 7, 2026 | $96.40 | $97.38 | $95.73 | $96.76 | -0.84% | 116.66K |
| Jul 6, 2026 | $95.01 | $97.97 | $95.01 | $97.58 | +2.09% | 182.02K |
| Jul 2, 2026 | $95.23 | $96.33 | $93.50 | $95.58 | +0.85% | 115.27K |
| Jul 1, 2026 | $92.00 | $96.00 | $91.00 | $94.77 | +2.23% | 241.67K |
| Jun 30, 2026 | $90.90 | $92.75 | $89.54 | $92.70 | +0.78% | 169.95K |
| Jun 29, 2026 | $90.10 | $92.91 | $87.70 | $91.98 | +9.02% | 527.73K |
| Jun 26, 2026 | $87.00 | $87.54 | $82.50 | $84.37 | -4.48% | 637.50K |
| Jun 25, 2026 | $88.52 | $89.89 | $84.93 | $88.33 | -0.36% | 897.99K |
| Jun 24, 2026 | $91.17 | $91.30 | $87.50 | $88.65 | -3.25% | 412.01K |
| Jun 23, 2026 | $90.86 | $92.40 | $90.55 | $91.63 | +0.31% | 173.13K |
| Jun 22, 2026 | $91.89 | $93.11 | $91.35 | $91.35 | +0.35% | 150.84K |
| Jun 18, 2026 | $93.02 | $93.12 | $90.17 | $91.03 | -2.07% | 502.64K |
| Jun 17, 2026 | $93.00 | $93.24 | $92.56 | $92.95 | +0.32% | 141.84K |
| Jun 16, 2026 | $94.10 | $94.38 | $92.61 | $92.65 | -2.01% | 158.42K |
| Jun 15, 2026 | $94.38 | $94.83 | $94.23 | $94.55 | -0.76% | 103.06K |
| Jun 12, 2026 | $94.84 | $95.37 | $94.73 | $95.27 | +0.57% | 73.00K |
| Jun 11, 2026 | $93.80 | $95.19 | $93.80 | $94.73 | +1.21% | 52.37K |
| Jun 10, 2026 | $93.80 | $94.83 | $93.60 | $93.60 | 0.00% | 29.78K |
| Jun 9, 2026 | $95.00 | $95.45 | $93.32 | $93.60 | -0.95% | 120.84K |
| Jun 8, 2026 | $93.53 | $96.36 | $93.50 | $94.50 | +2.02% | 131.90K |
| Jun 5, 2026 | $95.00 | $95.00 | $91.02 | $92.63 | -2.79% | 512.72K |
| Jun 4, 2026 | $95.75 | $96.43 | $95.12 | $95.29 | -0.48% | 148.77K |
| Jun 3, 2026 | $97.30 | $97.59 | $95.55 | $95.75 | -1.08% | 158.26K |
| Jun 2, 2026 | $98.55 | $98.78 | $96.64 | $96.80 | -2.07% | 161.03K |
| Jun 1, 2026 | $98.40 | $99.75 | $98.39 | $98.85 | +0.36% | 75.31K |
| May 29, 2026 | $100.30 | $101.20 | $98.50 | $98.50 | -1.98% | 398.66K |
| May 28, 2026 | $100.70 | $101.34 | $100.20 | $100.49 | -0.76% | 101.06K |
| May 27, 2026 | $100.59 | $101.47 | $100.59 | $101.26 | +0.16% | 65.80K |
| May 26, 2026 | $101.49 | $101.79 | $100.70 | $101.10 | -0.38% | 72.73K |
| May 22, 2026 | $101.07 | $101.49 | $100.65 | $101.49 | +0.73% | 75.68K |
| May 21, 2026 | $100.40 | $100.97 | $100.31 | $100.75 | +0.31% | 53.53K |
| May 20, 2026 | $100.10 | $100.63 | $100.10 | $100.44 | +0.33% | 45.12K |
| May 19, 2026 | $99.70 | $100.17 | $99.51 | $100.10 | +0.32% | 63.09K |
| May 18, 2026 | $100.19 | $100.81 | $99.75 | $99.78 | -0.42% | 71.81K |
| May 15, 2026 | $100.30 | $100.89 | $100.01 | $100.20 | 0.00% | 89.10K |
| May 14, 2026 | $100.50 | $100.98 | $100.15 | $100.20 | -0.16% | 64.51K |
| May 13, 2026 | $100.64 | $101.33 | $100.15 | $100.36 | -0.34% | 68.69K |
| May 12, 2026 | $100.64 | $101.21 | $100.64 | $100.70 | -0.40% | 48.33K |
| May 11, 2026 | $100.74 | $101.48 | $100.33 | $101.10 | +0.36% | 89.47K |
| May 8, 2026 | $100.60 | $100.80 | $100.53 | $100.74 | — | 28.96K |