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	STRS	22.76	22.76	22.76	22.76	0.36	2,455	72	22.43	26.59
2024-04-25	Q	STRS	22.625	22.625	22.40	22.40	-0.38	4,949	112	22.00	24.37
2024-04-24	Q	STRS	22.28	22.78	22.25	22.78	0.33	5,351	143	20.36	24.49
2024-04-23	Q	STRS	22.59	22.625	22.33	22.45	-0.07	2,850	73	22.01	22.99
2024-04-22	Q	STRS	22.62	22.70	22.52	22.52	-0.42	5,703	234	22.17	22.93
2024-04-19	Q	STRS	22.34	22.94	22.34	22.94	0.46	4,982	243	22.58	25.00
2024-04-18	Q	STRS	22.444	22.80	22.444	22.48	0.08	6,544	293	22.11	24.49
2024-04-17	Q	STRS	22.625	22.625	22.40	22.40	0.11	2,830	108	22.00	24.14
2024-04-16	Q	STRS	22.25	22.57	22.25	22.29	0.04	3,523	200	22.01	24.49
2024-04-15	Q	STRS	22.30	22.60	22.27	22.60	0.32	4,512	110	22.03	24.49
2024-04-12	Q	STRS	22.295	22.295	22.28	22.28	-0.14	2,896	159	22.03	24.49
2024-04-11	Q	STRS	22.75	22.75	22.42	22.42	-0.15	7,932	116	22.09	22.97
2024-04-10	Q	STRS	22.25	22.57	22.25	22.57	0.29	9,218	185	21.99	24.26
2024-04-09	Q	STRS	22.28	22.28	22.28	22.28	0.01	1,606	109	22.03	23.04
2024-04-08	Q	STRS	22.31	22.31	22.27	22.27		2,631	130	22.03	24.49
2024-04-05	Q	STRS	22.27	22.27	22.27	22.27	-0.26	1,458	70	22.03	24.49
2024-04-04	Q	STRS	22.5627	22.5627	22.50	22.53	0.42	4,652	146	22.21	24.16
2024-04-03	Q	STRS	22.45	22.50	22.11	22.11	0.06	5,069	144	22.00	24.49
2024-04-02	Q	STRS	22.29	22.64	22.05	22.05	-0.20	7,884	203	21.84	22.49
2024-04-01	Q	STRS	22.745	22.745	22.25	22.25	-0.58	3,848	195	22.03	26.59
2024-03-29	Q	STRS	22.7474	22.845	22.55	22.83	0.17	0	0	22.18	23.45
2024-03-28	Q	STRS	22.7474	22.845	22.55	22.83	0.17	6,131	190	22.18	23.45
2024-03-27	Q	STRS	22.625	22.79	22.625	22.66	0.31	4,957	262	22.29	22.98
2024-03-26	Q	STRS	22.48	22.48	22.35	22.35	-0.04	3,169	240	21.18	22.98
2024-03-25	Q	STRS	22.67	22.67	22.37	22.39	0.07	2,812	134	22.07	22.93
2024-03-22	Q	STRS	22.9931	22.9931	22.32	22.32	-0.32	2,949	191	21.97	23.30
2024-03-21	Q	STRS	22.3308	22.64	22.3308	22.64	-0.11	5,371	201	22.32	24.75
2024-03-20	Q	STRS	22.51	22.75	22.51	22.75	0.55	3,417	189	22.46	22.99
2024-03-19	Q	STRS	22.625	22.625	22.20	22.20	0.17	2,927	181	18.84	22.99
2024-03-18	Q	STRS	22.01	23.00	22.01	22.03	0.01	6,262	236	21.50	22.72
2024-03-15	Q	STRS	22.30	23.345	22.02	22.02	-0.50	21,935	160	21.68	22.99
2024-03-14	Q	STRS	22.80	22.80	22.50	22.52	-0.21	5,636	167	22.14	24.50
2024-03-13	Q	STRS	22.60	22.86	22.56	22.73	0.19	8,044	188	22.01	23.38
2024-03-12	Q	STRS	22.05	22.54	22.00	22.54	0.52	9,957	210	18.76	24.14
2024-03-11	Q	STRS	22.0159	22.65	22.0159	22.02	-0.43	9,020	172	18.84	22.91
2024-03-08	Q	STRS	22.50	22.50	22.265	22.45	-0.04	2,309	82	9.01	24.49
2024-03-07	Q	STRS	22.30	22.50	22.00	22.49	0.39	7,597	123	22.01	22.94
2024-03-06	Q	STRS	22.4471	22.4471	22.00	22.10	-0.01	4,635	126	8.86	24.49
2024-03-05	Q	STRS	22.46	22.50	22.11	22.11	-0.19	3,655	139	8.93	24.49
2024-03-04	Q	STRS	22.91	22.95	22.25	22.30	-0.35	3,092	167	9.01	24.49
2024-03-01	Q	STRS	21.98	22.55	21.94	22.55	0.70	8,343	125	19.12	24.49
2024-02-29	Q	STRS	22.29	22.34	21.52	21.85	0.05	5,684	171	19.12	24.49
2024-02-28	Q	STRS	21.83	22.22	21.80	21.80	-0.35	6,249	160	21.13	22.39
2024-02-27	Q	STRS	22.01	22.54	21.72	22.15	-0.69	9,735	203	19.12	24.49
2024-02-26	Q	STRS	22.50	22.85	22.50	22.84	0.43	4,127	168	19.12	24.49
2024-02-23	Q	STRS	22.49	22.79	22.08	22.41	-0.09	10,625	145	19.12	24.49
2024-02-22	Q	STRS	22.25	23.38	22.25	22.50		14,723	199	22.10	24.49
2024-02-21	Q	STRS	22.89	22.99	22.22	22.50	0.28	12,304	183	19.12	24.49
2024-02-20	Q	STRS	22.77	23.59	22.22	22.22	-0.88	10,371	267	20.54	24.75
2024-02-19	Q	STRS	23.58	23.58	22.84	23.10	-0.40	0	0	19.12	24.49
2024-02-16	Q	STRS	23.58	23.58	22.84	23.10	-0.40	12,702	340	19.12	24.49
2024-02-15	Q	STRS	21.83	24.11	21.83	23.50	1.70	10,877	245	19.12	24.49
2024-02-14	Q	STRS	20.92	21.80	20.30	21.80	0.78	8,663	211	8.53	24.49
2024-02-13	Q	STRS	23.64	24.10	21.02	21.02	-3.18	12,040	392	18.76	30.54
2024-02-12	Q	STRS	24.48	25.45	24.18	24.20	-0.10	12,663	356	23.45	30.54
2024-02-09	Q	STRS	23.34	24.8399	23.09	24.30	2.10	8,855	230	9.70	30.54
2024-02-08	Q	STRS	22.20	22.20	22.20	22.20	-0.03	3,358	105	8.91	30.54
2024-02-07	Q	STRS	22.26	22.491	22.23	22.23	-0.02	3,657	83	8.91	30.54
2024-02-06	Q	STRS	22.06	22.25	21.7891	22.25	-0.10	3,842	122	8.86	30.54
2024-02-05	Q	STRS	21.69	22.68	21.69	22.35	0.55	9,188	229	8.91	24.67
2024-02-02	Q	STRS	22.145	23.39	21.80	21.80	-1.27	7,471	160	9.23	33.16
2024-02-01	Q	STRS	23.8996	23.8996	23.07	23.07	0.07	8,177	157	18.84	30.54
2024-01-31	Q	STRS	24.00	24.48	23.00	23.00	-1.00	7,781	220	9.60	30.54
2024-01-30	Q	STRS	23.54	24.41	23.40	24.00	0.35	3,693	205	9.58	30.54