Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	STRL	102.48	106.15	102.26	105.89	3.69	285,240	6,067	105.68	116.13
2024-04-25	Q	STRL	98.26	102.32	97.97	102.20	1.23	305,540	6,952	102.50	105.00
2024-04-24	Q	STRL	102.59	105.00	100.00	100.97	-0.58	263,680	6,398	97.56	106.00
2024-04-23	Q	STRL	98.20	101.935	97.55	101.55	4.14	210,631	6,506	97.56	106.78
2024-04-22	Q	STRL	97.66	98.0907	95.43	97.41	0.85	286,533	5,797	68.88	110.00
2024-04-19	Q	STRL	97.75	99.2902	94.595	96.56	-1.76	320,362	6,385	95.88	96.81
2024-04-18	Q	STRL	100.20	100.75	96.91	98.32	-1.79	335,824	6,094	97.81	98.53
2024-04-17	Q	STRL	100.49	100.63	97.875	100.11	0.42	283,725	5,178	99.58	100.78
2024-04-16	Q	STRL	100.00	100.65	97.705	99.69	-0.72	333,126	6,431	99.36	100.55
2024-04-15	Q	STRL	106.05	107.27	100.04	100.30	-4.59	227,543	4,970	100.03	100.99
2024-04-12	Q	STRL	105.36	105.94	103.5375	104.89	-0.64	135,155	3,430	104.15	105.36
2024-04-11	Q	STRL	103.96	105.8831	103.44	105.53	1.57	200,471	4,455	105.01	106.16
2024-04-10	Q	STRL	103.00	105.71	101.05	103.96	-2.07	286,433	7,491	103.19	104.40
2024-04-09	Q	STRL	106.03	106.59	103.25	106.03	-0.37	227,980	5,724	105.75	108.00
2024-04-08	Q	STRL	108.50	109.27	106.26	106.40	-1.15	194,463	4,441	105.83	107.05
2024-04-05	Q	STRL	105.16	108.295	105.16	107.55	2.31	215,866	5,453	107.20	108.08
2024-04-04	Q	STRL	109.06	109.93	104.80	105.24	-2.38	221,771	6,392	104.47	107.34
2024-04-03	Q	STRL	104.80	108.92	104.4302	107.62	2.15	261,292	5,898	107.01	112.56
2024-04-02	Q	STRL	107.50	107.50	104.82	105.47	-4.34	371,040	7,751	104.38	112.34
2024-04-01	Q	STRL	110.25	111.14	108.18	109.81	-0.50	271,824	6,006	108.12	111.12
2024-03-29	Q	STRL	112.44	113.26	109.63	110.31	-3.12	0	0	109.98	110.40
2024-03-28	Q	STRL	112.44	113.26	109.63	110.31	-3.12	607,346	7,806	109.98	110.40
2024-03-27	Q	STRL	113.76	114.09	111.741	113.43	0.62	291,119	5,562	111.88	114.09
2024-03-26	Q	STRL	112.04	114.3624	111.54	112.81	1.27	288,505	5,487	111.99	115.86
2024-03-25	Q	STRL	112.00	113.94	111.06	111.54	-0.49	337,877	6,901	110.58	116.47
2024-03-22	Q	STRL	111.01	112.87	110.56	112.03	2.08	321,788	5,693	102.01	114.00
2024-03-21	Q	STRL	110.83	112.86	109.54	109.95	0.26	438,892	6,522	109.96	110.80
2024-03-20	Q	STRL	108.01	110.3499	106.54	109.69	1.29	266,417	4,947	109.00	111.09
2024-03-19	Q	STRL	105.33	109.19	103.33	108.40	1.64	279,258	5,915	107.67	111.09
2024-03-18	Q	STRL	107.49	110.9799	106.44	106.76	-0.61	292,333	4,808	104.40	107.12
2024-03-15	Q	STRL	108.07	110.20	107.051	107.37	-1.12	526,777	5,174	107.00	112.12
2024-03-14	Q	STRL	110.61	110.96	107.19	108.49	-1.52	242,025	4,737	107.77	109.01
2024-03-13	Q	STRL	111.68	111.865	108.8766	110.01	-1.97	225,483	4,604	109.55	111.39
2024-03-12	Q	STRL	108.61	112.24	106.64	111.98	3.41	286,851	5,165	107.77	117.50
2024-03-11	Q	STRL	111.61	111.61	106.42	108.57	-2.59	306,955	5,936	108.65	116.00
2024-03-08	Q	STRL	111.15	113.56	110.30	111.16	1.52	284,519	5,982	110.99	117.30
2024-03-07	Q	STRL	110.64	111.7395	109.09	109.64	-0.50	339,430	4,468	109.16	110.18
2024-03-06	Q	STRL	110.13	111.71	107.532	110.14	1.73	253,878	5,531	109.41	110.44
2024-03-05	Q	STRL	110.50	111.5472	107.73	108.41	-2.93	331,665	5,937	107.87	108.30
2024-03-04	Q	STRL	111.80	116.36	110.00	111.34	0.36	398,798	7,052	109.30	112.12
2024-03-01	Q	STRL	108.2734	111.89	106.75	110.98	4.34	538,382	6,768	110.30	111.33
2024-02-29	Q	STRL	106.40	108.41	105.48	106.64	0.50	688,891	8,024	105.00	118.27
2024-02-28	Q	STRL	106.90	107.95	103.46	106.14	-0.08	1,095,317	10,762	100.00	108.00
2024-02-27	Q	STRL	95.56	113.08	95.25	106.22	16.27	1,517,848	15,792	107.60	108.00
2024-02-26	Q	STRL	88.00	90.36	87.90	89.95	2.93	597,187	8,620	92.00	94.94
2024-02-23	Q	STRL	85.00	87.26	84.4106	87.02	2.47	233,129	4,059	86.50	88.00
2024-02-22	Q	STRL	83.85	85.72	83.40	84.55	1.63	269,892	4,321	84.90	85.90
2024-02-21	Q	STRL	81.42	83.05	81.25	82.92	0.78	250,174	4,235	82.92	85.90
2024-02-20	Q	STRL	82.43	83.18	81.83	82.14	-1.98	322,662	3,994	81.80	83.00
2024-02-19	Q	STRL	83.97	85.3479	83.2001	84.12	-0.35	0	0	83.49	85.90
2024-02-16	Q	STRL	83.97	85.3479	83.2001	84.12	-0.35	244,046	3,514	83.49	85.90
2024-02-15	Q	STRL	83.34	84.57	81.86	84.47	1.34	347,151	4,098	83.95	84.60
2024-02-14	Q	STRL	80.91	83.842	80.91	83.13	3.63	274,080	4,320	81.94	90.31
2024-02-13	Q	STRL	78.67	81.15	76.01	79.50	-3.31	486,540	7,091	77.51	81.94
2024-02-12	Q	STRL	83.03	84.53	81.78	82.81	-0.62	363,405	4,621	80.75	84.54
2024-02-09	Q	STRL	82.50	84.46	81.6152	83.43	1.13	302,291	3,995	82.96	83.82
2024-02-08	Q	STRL	79.99	82.49	79.418	82.30	2.74	369,394	6,096	67.85	84.59
2024-02-07	Q	STRL	77.45	79.755	77.14	79.56	2.63	359,445	5,575	78.70	81.00
2024-02-06	Q	STRL	75.86	76.93	74.70	76.93	0.81	294,677	4,386	30.00	78.47
2024-02-05	Q	STRL	77.62	78.47	75.88	76.12	-2.41	262,963	5,358	75.00	82.62
2024-02-02	Q	STRL	78.00	79.02	76.89	78.53	0.17	313,965	4,897	78.01	78.84
2024-02-01	Q	STRL	75.90	78.60	75.11	78.36	3.26	329,471	4,886	77.50	78.63
2024-01-31	Q	STRL	77.41	77.50	74.44	75.10	-2.07	674,061	5,451	74.90	75.53
2024-01-30	Q	STRL	77.00	78.07	75.945	77.17	0.14	266,247	4,477	75.00	95.30
2024-01-29	Q	STRL	75.04	77.08	74.50	77.03	1.90	298,194	5,376	76.75	77.44