Severn Trent (STRNY)
OTC: STRNY
· Real-Time Price · USD
37.34
0.15 (0.40%)
At close: Oct 17, 2025, 3:58 PM
37.32
-0.05%
After-hours: Oct 17, 2025, 03:57 PM EDT
STRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 36.96 | 37.32 | 36.96 | 37.19 | 37.19 | 0.90% | 9,501 |
| Oct 15, 2025 | 36.90 | 37.09 | 36.81 | 36.86 | 36.86 | 1.04% | 19,724 |
| Oct 14, 2025 | 36.33 | 36.48 | 36.25 | 36.48 | 36.48 | 1.22% | 18,200 |
| Oct 13, 2025 | 35.98 | 36.18 | 35.98 | 36.04 | 36.04 | 0.36% | 14,100 |
| Oct 10, 2025 | 35.97 | 36.12 | 35.90 | 35.91 | 35.91 | 0.87% | 15,004 |
| Oct 9, 2025 | 35.83 | 35.87 | 35.47 | 35.60 | 35.60 | 0.00% | 20,937 |
| Oct 8, 2025 | 35.58 | 35.64 | 35.49 | 35.60 | 35.60 | -0.73% | 16,343 |
| Oct 7, 2025 | 35.87 | 35.97 | 35.65 | 35.86 | 35.86 | -0.47% | 11,446 |
| Oct 6, 2025 | 35.26 | 36.07 | 35.21 | 36.03 | 36.03 | 1.07% | 21,500 |
| Oct 3, 2025 | 35.47 | 35.72 | 35.47 | 35.65 | 35.65 | 0.93% | 14,822 |
| Oct 2, 2025 | 35.09 | 35.40 | 35.09 | 35.32 | 35.32 | -0.98% | 13,720 |
| Oct 1, 2025 | 35.80 | 35.80 | 35.59 | 35.67 | 35.67 | 0.48% | 24,710 |
| Sep 30, 2025 | 35.05 | 35.56 | 35.05 | 35.50 | 35.50 | 1.98% | 26,600 |
| Sep 29, 2025 | 34.55 | 34.83 | 34.54 | 34.81 | 34.81 | 0.29% | 22,322 |
| Sep 26, 2025 | 34.52 | 34.85 | 34.46 | 34.71 | 34.71 | 0.43% | 35,100 |
| Sep 25, 2025 | 34.32 | 34.56 | 34.13 | 34.56 | 34.56 | -0.46% | 44,400 |
| Sep 24, 2025 | 34.78 | 34.80 | 34.62 | 34.72 | 34.72 | -0.63% | 19,028 |
| Sep 23, 2025 | 34.80 | 34.95 | 34.66 | 34.94 | 34.94 | -0.46% | 15,800 |
| Sep 22, 2025 | 34.90 | 35.10 | 34.75 | 35.10 | 35.10 | 0.43% | 32,600 |
| Sep 19, 2025 | 33.79 | 35.00 | 33.79 | 34.95 | 34.95 | -0.34% | 29,544 |
Page 1 of 136