STRI - STR Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20170.270.270.260.260.267,372
Dec 14, 20170.270.270.250.270.273,600
Dec 13, 20170.240.280.240.240.2424,000
Dec 12, 20170.280.280.250.250.2513,900
Dec 11, 20170.300.300.300.300.301,100
Dec 08, 20170.280.280.280.280.28-
Dec 07, 20170.280.280.280.280.28-
Dec 06, 20170.280.280.280.280.28-
Dec 05, 20170.280.290.280.280.2810,500
Dec 04, 20170.270.280.270.270.2721,300
Dec 01, 20170.270.270.270.270.2710,000
Nov 30, 20170.300.300.250.270.2723,000
Nov 29, 20170.320.320.290.290.2924,900
Nov 28, 20170.330.340.320.320.3229,700
Nov 27, 20170.320.330.290.320.3273,900
Nov 24, 20170.320.320.320.320.32-
Nov 22, 20170.320.320.320.320.3247,400
Nov 21, 20170.290.330.290.320.3290,200
Nov 20, 20170.290.300.280.280.2891,700
Nov 17, 20170.280.290.270.290.2929,800
Nov 16, 20170.280.280.280.280.2820,400
Nov 15, 20170.280.280.260.260.262,200
Nov 14, 20170.260.290.250.270.2761,100
Nov 13, 20170.250.290.240.260.2639,400
Nov 10, 20170.260.290.250.250.2519,600
Nov 09, 20170.290.290.260.260.2647,000
Nov 08, 20170.250.290.250.280.2840,600
Nov 07, 20170.270.280.250.280.2814,600
Nov 06, 20170.270.270.240.240.2443,100
Nov 03, 20170.280.280.280.280.28-
Nov 02, 20170.280.280.280.280.283,000
Nov 01, 20170.280.290.240.260.2673,300
Oct 31, 20170.250.290.250.280.28106,200
Oct 30, 20170.250.250.250.250.258,000
Oct 27, 20170.240.250.240.250.2593,200
Oct 26, 20170.210.230.210.230.2399,000
Oct 25, 20170.240.240.230.230.2315,300
Oct 24, 20170.210.220.210.220.2241,700
Oct 23, 20170.220.220.210.210.215,500
Oct 20, 20170.210.210.210.210.215,000
Oct 19, 20170.200.220.200.220.2251,400
Oct 18, 20170.200.200.180.200.2041,300
Oct 17, 20170.220.220.220.220.223,000
Oct 16, 20170.300.300.160.240.2431,600
Oct 13, 20170.230.230.230.230.235,300
Oct 12, 20170.210.220.210.220.228,500
Oct 11, 20170.230.230.220.220.2228,400
Oct 10, 20170.230.230.220.230.2366,700
Oct 09, 20170.210.240.100.230.2330,800
Oct 06, 20170.220.220.220.220.2211,600
Oct 05, 20170.240.240.200.200.2011,300
Oct 04, 20170.230.230.200.220.2231,100
Oct 03, 20170.210.210.200.210.2114,800
Oct 02, 20170.210.210.200.200.2010,100
Sep 29, 20170.210.210.210.210.21-
Sep 28, 20170.240.240.170.210.2125,400
Sep 27, 20170.240.240.220.240.2416,200
Sep 26, 20170.220.240.170.210.2119,700
Sep 25, 20170.240.240.190.240.2423,000
Sep 22, 20170.240.240.230.240.2427,200
Sep 21, 20170.240.250.240.250.2588,500
Sep 20, 20170.250.250.220.250.2529,500
Sep 19, 20170.240.250.230.250.2523,100
Sep 18, 20170.230.250.230.230.2333,300
Sep 15, 20170.220.260.190.220.22152,800
Sep 14, 20170.190.280.190.210.21435,500
Sep 13, 20170.180.190.180.190.1990,500
Sep 12, 20170.170.180.170.180.1899,100
Sep 11, 20170.160.170.150.170.17112,400
Sep 08, 20170.160.160.150.160.1678,000
Sep 07, 20170.150.160.140.140.1426,000
Sep 06, 20170.120.140.120.140.14111,500
Sep 05, 20170.170.170.080.130.13467,200
Sep 01, 20170.160.160.160.160.167,000
Aug 31, 20170.170.170.170.170.17-
Aug 30, 20170.170.170.170.170.17-
Aug 29, 20170.170.170.170.170.17-
Aug 28, 20170.170.170.170.170.174,000
Aug 25, 20170.160.160.160.160.163,000
Aug 24, 20170.180.180.180.180.18-
Aug 23, 20170.180.180.180.180.18-
Aug 22, 20170.180.180.180.180.1810,000
Aug 21, 20170.180.180.180.180.1836,400
Aug 18, 20170.180.180.180.180.18-
Aug 17, 20170.180.180.180.180.1821,700
Aug 16, 20170.170.180.150.180.188,000
Aug 15, 20170.180.180.180.180.18-
Aug 14, 20170.180.180.180.180.1830,500
Aug 11, 20170.160.180.150.180.1835,400
Aug 10, 20170.140.140.140.140.14-
Aug 09, 20170.140.140.140.140.14-
Aug 08, 20170.170.170.140.140.145,100
Aug 07, 20170.140.140.140.140.14100
Aug 04, 20170.180.180.180.180.18-
Aug 03, 20170.170.180.170.180.1820,000
Aug 02, 20170.170.170.140.140.1422,400
Aug 01, 20170.140.160.140.160.1634,600
Jul 31, 20170.140.140.140.140.1444,500
Jul 28, 20170.150.150.140.140.1436,300
Jul 27, 20170.160.160.140.140.14113,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...