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 Internat (STXI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Feb 2026 (Fri) 33.78 34.047 33.78 34.047 0
26th Feb 2026 (Thu) 33.78 34.1255 33.78 34.1255 0
25th Feb 2026 (Wed) 33.78 34.09 33.78 34.09 0
24th Feb 2026 (Tue) 33.78 33.8464 33.78 33.8464 0
23rd Feb 2026 (Mon) 33.78 33.78 33.59 33.6437 327
20th Feb 2026 (Fri) 33.20 33.8407 33.20 33.8407 0
19th Feb 2026 (Thu) 33.20 33.609 33.20 33.609 0
18th Feb 2026 (Wed) 33.20 33.7057 33.20 33.7057 0
17th Feb 2026 (Tue) 33.20 33.5061 33.20 33.5061 0
16th Feb 2026 (Mon) 33.20 33.5374 33.20 33.5374 0
13th Feb 2026 (Fri) 33.20 33.5374 33.20 33.5374 0
12th Feb 2026 (Thu) 33.20 33.4315 33.20 33.4315 30
11th Feb 2026 (Wed) 33.20 33.80 33.20 33.80 6
10th Feb 2026 (Tue) 33.20 33.6369 33.20 33.6369 0
9th Feb 2026 (Mon) 33.20 33.6004 33.20 33.6004 49
6th Feb 2026 (Fri) 33.20 33.20 33.19 33.095 0
5th Feb 2026 (Thu) 32.46 32.46 32.46 32.3632 134
4th Feb 2026 (Wed) 32.42 32.8511 32.42 32.8511 0
3rd Feb 2026 (Tue) 32.42 32.7637 32.42 32.7637 21
2nd Feb 2026 (Mon) 32.42 32.8181 32.42 32.8181 16
30th Jan 2026 (Fri) 32.42 32.42 32.42 32.565 148
29th Jan 2026 (Thu) 32.82 32.9153 32.82 32.9153 0
28th Jan 2026 (Wed) 32.82 32.82 32.82 33.0192 0
27th Jan 2026 (Tue) 32.47 33.0192 32.47 33.0192 0
26th Jan 2026 (Mon) 32.47 32.47 32.47 32.516 100
23rd Jan 2026 (Fri) 32.24 32.24 32.24 32.4055 201
22nd Jan 2026 (Thu) 31.81 32.2147 31.81 32.2147 0
21st Jan 2026 (Wed) 31.81 32.0386 31.81 32.0386 4
20th Jan 2026 (Tue) 31.81 31.95 31.63 31.7789 1,509
19th Jan 2026 (Mon) 31.93 32.2954 31.93 32.2954 4
16th Jan 2026 (Fri) 31.93 32.2954 31.93 32.2954 4
15th Jan 2026 (Thu) 31.93 32.2546 31.93 32.2546 0
14th Jan 2026 (Wed) 31.93 32.228 31.93 32.228 18
13th Jan 2026 (Tue) 31.93 32.2461 31.93 32.2461 0
12th Jan 2026 (Mon) 31.93 32.2461 31.93 32.2461 0
9th Jan 2026 (Fri) 31.93 32.0102 31.93 32.0102 0
8th Jan 2026 (Thu) 31.93 31.93 31.7493 31.7493 0
7th Jan 2026 (Wed) 31.93 31.93 31.7362 31.7362 0
6th Jan 2026 (Tue) 31.93 31.93 31.9243 31.9243 0
5th Jan 2026 (Mon) 31.93 31.93 31.93 31.8943 100
2nd Jan 2026 (Fri) 31.38 31.504 31.38 31.504 0
1st Jan 2026 (Thu) 31.38 31.41 31.00 31.1805 600
31st Dec 2025 (Wed) 31.38 31.41 31.00 31.1805 600
30th Dec 2025 (Tue) 31.45 31.45 31.334 31.334 75
29th Dec 2025 (Mon) 31.45 31.45 31.45 31.3651 134
FTSE 100 Latest
Value10,910.55
Change63.85