Severn Trent (STRNY)
OTC: STRNY
· Real-Time Price · USD
34.46
-0.26 (-0.75%)
At close: Sep 25, 2025, 3:58 PM
34.56
0.29%
After-hours: Sep 25, 2025, 03:58 PM EDT
STRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 34.82 | 35.08 | 34.81 | 35.07 | 35.07 | -1.04% | 18,439 |
| Sep 17, 2025 | 35.66 | 35.77 | 35.34 | 35.44 | 35.44 | 0.57% | 28,942 |
| Sep 16, 2025 | 35.35 | 35.48 | 35.24 | 35.24 | 35.24 | -1.87% | 22,200 |
| Sep 15, 2025 | 35.71 | 35.92 | 35.58 | 35.91 | 35.91 | 0.67% | 21,500 |
| Sep 12, 2025 | 35.66 | 35.70 | 35.42 | 35.67 | 35.67 | 1.39% | 16,600 |
| Sep 11, 2025 | 35.17 | 35.36 | 35.12 | 35.18 | 35.18 | 0.09% | 15,800 |
| Sep 10, 2025 | 35.21 | 35.30 | 35.03 | 35.15 | 35.15 | 0.00% | 20,501 |
| Sep 9, 2025 | 35.02 | 35.17 | 34.85 | 35.15 | 35.15 | 0.09% | 36,634 |
| Sep 8, 2025 | 35.06 | 35.12 | 34.85 | 35.12 | 35.12 | -0.09% | 27,600 |
| Sep 5, 2025 | 34.88 | 35.16 | 34.84 | 35.15 | 35.15 | 2.30% | 14,535 |
| Sep 4, 2025 | 34.38 | 34.44 | 33.92 | 34.36 | 34.36 | 0.00% | 28,500 |
| Sep 3, 2025 | 33.82 | 34.36 | 33.74 | 34.36 | 34.36 | 1.51% | 22,048 |
| Sep 2, 2025 | 33.84 | 34.06 | 33.73 | 33.85 | 33.85 | -5.00% | 32,200 |
| Aug 29, 2025 | 35.41 | 35.64 | 35.41 | 35.63 | 35.63 | -0.06% | 10,300 |
| Aug 28, 2025 | 35.45 | 35.74 | 35.39 | 35.65 | 35.65 | -0.39% | 28,200 |
| Aug 27, 2025 | 35.58 | 35.90 | 35.58 | 35.79 | 35.79 | 0.59% | 11,300 |