Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Strive 1000 Gro (STXG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 55.63 55.63 55.63 55.6713 734
9th Jul 2026 (Thu) 55.27 55.27 55.27 55.4434 102
8th Jul 2026 (Wed) 54.84 54.84 54.84 54.9255 100
7th Jul 2026 (Tue) 54.84 54.84 54.84 54.9751 152
6th Jul 2026 (Mon) 55.53 55.53 55.53 55.46 302
3rd Jul 2026 (Fri) 55.04 55.04 54.8271 54.8271 0
2nd Jul 2026 (Thu) 55.04 55.04 54.58 54.8271 209
1st Jul 2026 (Wed) 55.23 55.23 55.23 55.0815 1,014
30th Jun 2026 (Tue) 54.85 55.18 54.85 55.2606 311
29th Jun 2026 (Mon) 54.20 54.20 54.20 54.5342 507
26th Jun 2026 (Fri) 53.62 53.62 53.62 53.7872 151
25th Jun 2026 (Thu) 53.79 53.79 53.75 53.6948 311
24th Jun 2026 (Wed) 54.41 54.41 53.84 53.75 651
23rd Jun 2026 (Tue) 55.38 55.38 54.024 54.024 53
22nd Jun 2026 (Mon) 55.38 55.38 55.38 54.995 122
19th Jun 2026 (Fri) 55.30 55.30 55.30 55.44 145
18th Jun 2026 (Thu) 55.30 55.30 55.30 55.44 145
17th Jun 2026 (Wed) 54.54 54.54 54.54 54.81 8
16th Jun 2026 (Tue) 55.64 55.64 55.64 55.2748 10
15th Jun 2026 (Mon) 55.75 55.75 55.75 55.5973 100
12th Jun 2026 (Fri) 54.05 54.05 54.05 54.3657 496
11th Jun 2026 (Thu) 53.39 54.17 53.39 54.17 3,054
10th Jun 2026 (Wed) 52.97 53.46 52.95 53.09 1,374
9th Jun 2026 (Tue) 54.81 54.81 54.16 54.16 59
8th Jun 2026 (Mon) 54.81 54.81 54.81 54.4542 1,043
5th Jun 2026 (Fri) 56.34 56.34 54.3535 54.3535 61
4th Jun 2026 (Thu) 56.34 56.34 56.1196 56.1196 0
3rd Jun 2026 (Wed) 56.34 56.34 55.9878 55.9878 15
2nd Jun 2026 (Tue) 56.34 56.4647 56.34 56.4647 20
1st Jun 2026 (Mon) 56.34 56.41 56.34 56.4084 2,076
29th May 2026 (Fri) 56.13 56.16 56.13 56.1799 492
28th May 2026 (Thu) 55.94 55.94 55.94 56.00 505
27th May 2026 (Wed) 55.48 55.488 55.48 55.488 0
26th May 2026 (Tue) 55.48 55.48 55.46 55.4864 289
25th May 2026 (Mon) 54.55 54.9929 54.55 54.9929 1
22nd May 2026 (Fri) 54.55 54.9929 54.55 54.9929 1
21st May 2026 (Thu) 54.55 54.74 54.55 54.8318 978
20th May 2026 (Wed) 54.56 54.56 54.56 54.7052 100
19th May 2026 (Tue) 54.61 54.61 53.9725 53.9725 1
18th May 2026 (Mon) 54.61 54.61 54.4546 54.4546 548
15th May 2026 (Fri) 54.61 54.6731 54.61 54.6731 1
14th May 2026 (Thu) 54.61 55.4343 54.61 55.4343 44
13th May 2026 (Wed) 54.61 54.9613 54.61 54.9613 1
12th May 2026 (Tue) 54.61 54.61 54.5142 54.5142 61
11th May 2026 (Mon) 54.61 54.81 54.61 54.6712 378
FTSE 100 Latest
Value10,497.29
Change24.84