Quantcast
STRT

Historical Stock Prices

$22.11
*  
0.01
0.05%
Get STRT Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading STRT now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 22.39 22.69 22 22.11 7,120
07/18/2019 22.3 22.3 22 22.12 4,251
07/17/2019 22 22.8 22 22.67 10,216
07/16/2019 22.0275 22.54 22.0275 22.23 2,848
07/15/2019 22.55 22.9 22.27 22.7368 49,998
07/12/2019 22.94 23.25 22.5011 22.63 7,999
07/11/2019 22.6212 23.17 22.6212 22.7653 2,145
07/10/2019 23.0027 23.05 23 23.0016 2,293
07/09/2019 22.9931 23.388 22.9931 23.1 1,592
07/08/2019 23.5 23.718 23.375 23.59 2,695
07/05/2019 23.9829 23.9829 23.23 23.5351 1,225
07/03/2019 23.63 23.63 23.63 23.63 346
07/02/2019 23.11 24 23.11 23.5 3,269
07/01/2019 24.09 24.09 22.65 23.1 6,201
06/28/2019 22.75 24.1 22.33 24.1 5,534
06/27/2019 23.31 23.71 22.92 22.92 2,708
06/26/2019 23.73 23.9533 22.97 23.0254 6,121
06/25/2019 24.64 24.85 23.73 23.73 3,048
06/24/2019 25.31 25.31 24.8 24.8 2,018
06/21/2019 25.98 25.99 25.15 25.15 1,385
06/20/2019 25.78 26 25.1759 25.9 4,126
06/19/2019 25.15 25.15 25.15 25.15 00
06/18/2019 26.01 27 25.15 25.15 2,422
06/17/2019 26.35 26.35 26.35 26.35 00
06/14/2019 26.33 26.35 26.33 26.35 647
06/13/2019 25.86 26.42 25.86 26.34 7,347
06/12/2019 25.66 26.35 25.66 26 1,913
06/11/2019 25.33 25.35 25.1817 25.2 1,177
06/10/2019 24.28 25 24.25 24.825 5,347
06/07/2019 25.65 25.65 23.74 24.1332 1,516
06/06/2019 25.1 25.1 23.8164 24.12 1,546
06/05/2019 25.2 25.2 25.2 25.2 388
06/04/2019 23.75 24.96 23.7 24.67 4,866
06/03/2019 24.8 24.8 23.4495 23.75 4,388
05/31/2019 24.96 24.9937 23.38 24.9937 990
05/30/2019 23.25 24.835 23.25 24.37 1,447
05/29/2019 23.91 24.5047 23.3 24 7,361
05/28/2019 25.03 25.1234 24.23 24.23 1,542
05/24/2019 25.96 25.96 24.52 24.7136 1,493
05/23/2019 25.93 25.93 25 25.02 4,328
05/22/2019 26.23 26.23 25.78 25.99 2,312
05/21/2019 26.5093 26.5093 26.23 26.23 762
05/20/2019 26.9 26.9 26.9 26.9 547
05/17/2019 26 27.2087 26 27.2087 1,404
05/16/2019 27.12 28.7595 25.38 26.0001 19,656
05/15/2019 27 27.34 25.655 27.34 28,287
05/14/2019 27.49 27.5 27.2 27.21 6,255
05/13/2019 28.11 28.11 27.12 27.12 2,461
05/10/2019 28.2 28.2 28.2 28.2 00
05/09/2019 27.61 28.2 27.2456 28.2 1,721
05/08/2019 28.5 28.7675 28.21 28.21 1,303
05/07/2019 28.542 28.91 28.4 28.5413 1,121
05/06/2019 29.22 29.22 28.56 28.56 2,894
05/03/2019 29.0038 29.17 28.71 29.1011 1,646
05/02/2019 28.8033 29.5 28.8033 29.19 3,093
05/01/2019 29.7 30 29.5317 29.63 2,331
04/30/2019 28.6687 30.5 28.6687 30.29 1,301
04/29/2019 28.5252 30.5 28.5252 30.192 1,240
04/26/2019 29.501 30.5999 29.5 30.13 7,548
04/25/2019 30.11 30.11 29.7557 30 3,079
04/24/2019 29.8 30.1 29.6 29.86 3,762
04/23/2019 29.715 30.1 29.37 29.66 4,491
04/22/2019 29.63 30.0227 29.2455 29.97 1,375
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio