Serta Simmons Bedding (SRTA)
NASDAQ: SRTA
· Real-Time Price · USD
4.10
-0.05 (-1.20%)
At close: Sep 04, 2025, 12:56 PM
SRTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.22 | 4.37 | 4.07 | 4.15 | 4.15 | -2.58% | 469,340 |
| Sep 2, 2025 | 4.32 | 4.35 | 4.13 | 4.26 | 4.26 | -2.52% | 649,121 |
| Aug 29, 2025 | 4.40 | 4.52 | 4.03 | 4.37 | 4.37 | -7.61% | 1,009,100 |
| Aug 28, 2025 | 4.65 | 4.76 | 4.55 | 4.73 | 4.73 | 3.28% | 619,033 |
| Aug 27, 2025 | 4.57 | 4.75 | 4.57 | 4.58 | 4.58 | 0.22% | 641,909 |
| Aug 26, 2025 | 4.40 | 4.58 | 4.40 | 4.57 | 4.57 | 2.70% | 437,114 |
| Aug 25, 2025 | 4.39 | 4.49 | 4.34 | 4.45 | 4.45 | 0.68% | 464,841 |
| Aug 22, 2025 | 4.28 | 4.43 | 4.24 | 4.42 | 4.42 | 4.25% | 523,300 |
| Aug 21, 2025 | 4.12 | 4.27 | 4.08 | 4.24 | 4.24 | 2.66% | 479,627 |
| Aug 20, 2025 | 4.04 | 4.17 | 3.94 | 4.13 | 4.13 | 1.23% | 761,523 |
| Aug 19, 2025 | 4.13 | 4.18 | 3.98 | 4.08 | 4.08 | -2.16% | 933,643 |
| Aug 18, 2025 | 4.10 | 4.21 | 4.03 | 4.17 | 4.17 | 1.21% | 640,563 |
| Aug 15, 2025 | 4.43 | 4.44 | 4.11 | 4.12 | 4.12 | -5.07% | 629,336 |
| Aug 14, 2025 | 4.26 | 4.38 | 4.21 | 4.34 | 4.34 | -1.14% | 1,149,900 |
| Aug 13, 2025 | 4.60 | 4.65 | 4.38 | 4.39 | 4.39 | -2.44% | 1,183,928 |
| Aug 12, 2025 | 4.29 | 4.56 | 4.24 | 4.50 | 4.50 | 6.38% | 1,926,846 |
| Aug 11, 2025 | 3.94 | 4.36 | 3.93 | 4.23 | 4.23 | 7.36% | 1,610,144 |
| Aug 8, 2025 | 3.77 | 3.95 | 3.69 | 3.94 | 3.94 | 4.51% | 973,301 |
| Aug 7, 2025 | 3.86 | 3.92 | 3.68 | 3.77 | 3.77 | -2.58% | 1,547,316 |
| Aug 6, 2025 | 4.11 | 4.20 | 3.76 | 3.87 | 3.87 | -6.97% | 1,881,128 |