Severn Trent (STRNY)
OTC: STRNY
· Real-Time Price · USD
35.58
0.23 (0.65%)
At close: Aug 14, 2025, 3:51 PM
35.60
0.07%
Pre-market: Aug 14, 2025, 11:22 AM EDT
STRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.47 | 35.60 | 35.47 | 35.60 | 35.56 | 0.71% | 11,657 |
| Aug 13, 2025 | 35.37 | 35.37 | 35.31 | 35.35 | 35.35 | 0.54% | 9,904 |
| Aug 12, 2025 | 35.37 | 35.37 | 34.99 | 35.16 | 35.16 | -0.71% | 12,408 |
| Aug 11, 2025 | 35.37 | 35.45 | 35.10 | 35.41 | 35.41 | 0.03% | 55,830 |
| Aug 8, 2025 | 35.93 | 35.93 | 35.40 | 35.40 | 35.40 | -2.13% | 20,000 |
| Aug 7, 2025 | 35.86 | 36.18 | 35.82 | 36.17 | 36.17 | -0.44% | 19,200 |
| Aug 6, 2025 | 36.19 | 36.40 | 36.15 | 36.33 | 36.33 | -0.47% | 17,600 |
| Aug 5, 2025 | 35.95 | 36.50 | 35.78 | 36.50 | 36.50 | 1.81% | 71,200 |
| Aug 4, 2025 | 35.85 | 35.96 | 35.65 | 35.85 | 35.85 | 0.82% | 14,643 |
| Aug 1, 2025 | 35.66 | 35.85 | 35.38 | 35.56 | 35.56 | 0.71% | 16,300 |
| Jul 31, 2025 | 35.21 | 35.43 | 35.01 | 35.31 | 35.31 | 0.14% | 27,700 |
| Jul 30, 2025 | 34.97 | 35.44 | 34.88 | 35.26 | 35.26 | -0.42% | 17,416 |
| Jul 29, 2025 | 35.29 | 35.70 | 35.29 | 35.41 | 35.41 | -0.34% | 23,302 |
| Jul 28, 2025 | 35.82 | 36.04 | 35.53 | 35.53 | 35.53 | -1.91% | 40,400 |
| Jul 25, 2025 | 36.04 | 36.50 | 35.88 | 36.22 | 36.22 | -0.85% | 12,400 |
| Jul 24, 2025 | 36.64 | 36.86 | 36.40 | 36.53 | 36.53 | -2.06% | 14,900 |
| Jul 23, 2025 | 37.33 | 37.49 | 37.12 | 37.30 | 37.30 | -1.89% | 22,217 |
| Jul 22, 2025 | 37.59 | 38.06 | 37.58 | 38.02 | 38.02 | 3.01% | 16,000 |
| Jul 21, 2025 | 36.70 | 37.05 | 36.67 | 36.91 | 36.91 | 1.82% | 10,300 |
| Jul 18, 2025 | 36.40 | 36.53 | 36.13 | 36.25 | 36.25 | 1.85% | 9,000 |