Severn Trent Plc ADR (OP: STRNY )

31.78 +0.43 (+1.37%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 25, 2023 36.47 470 +0.19(+0.52%)
Apr 21, 2023 36.28 23 -0.31(-0.85%)
Apr 19, 2023 36.59 266 +0.25(+0.69%)
Apr 18, 2023 36.34 36.34 35.95 36.34 1,397 +0.34(+0.94%)
Apr 14, 2023 36.00 137 +0.00(+0.00%)
Apr 10, 2023 36.00 11 +0.48(+1.35%)
Mar 31, 2023 35.52 141 -0.16(-0.46%)
Mar 30, 2023 35.73 35.73 35.28 35.69 1,491 +0.73(+2.10%)
Mar 29, 2023 35.20 35.20 34.95 34.95 2,308 -0.57(-1.60%)
Mar 24, 2023 35.52 128 -0.33(-0.92%)
Mar 20, 2023 35.85 43 +1.46(+4.25%)
Mar 15, 2023 34.39 91 -0.90(-2.55%)
Mar 14, 2023 35.29 35.29 35.29 35.29 288 +0.87(+2.53%)
Mar 13, 2023 34.41 34.42 34.41 34.42 1,142 +0.83(+2.46%)
Mar 10, 2023 33.78 33.78 33.59 33.59 473 +0.23(+0.70%)
Mar 09, 2023 33.36 33.36 33.36 33.36 407 +0.06(+0.20%)
Mar 08, 2023 32.60 33.30 32.60 33.30 492 -0.45(-1.35%)
Mar 07, 2023 33.75 33.75 33.75 33.75 772 +0.36(+1.08%)
Mar 06, 2023 33.43 33.43 33.39 33.39 898 +0.82(+2.52%)
Mar 02, 2023 32.57 396 +0.15(+0.45%)
Mar 01, 2023 32.42 32.42 32.42 32.42 467 -0.80(-2.42%)
Feb 28, 2023 33.68 34.09 33.23 33.23 1,016 -0.69(-2.02%)
Feb 27, 2023 34.23 34.23 33.92 33.92 825 +0.13(+0.37%)
Feb 24, 2023 33.79 33.79 33.79 33.79 25,105 -0.61(-1.77%)
Feb 21, 2023 34.40 90 +0.61(+1.81%)
Feb 16, 2023 33.79 124 -0.91(-2.61%)
Feb 14, 2023 34.70 91 +0.03(+0.09%)
Feb 13, 2023 34.66 34.66 34.66 34.66 257 +0.09(+0.25%)
Feb 10, 2023 33.93 34.58 33.93 34.58 1,045 -0.41(-1.19%)
Feb 09, 2023 34.99 34.99 34.99 34.99 448 +0.05(+0.14%)
Feb 07, 2023 34.95 206 +0.49(+1.42%)
Feb 06, 2023 34.40 34.45 34.40 34.45 1,684 -0.64(-1.81%)
Feb 03, 2023 35.09 35.09 35.09 35.09 282 -0.01(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.