Other OTC - Delayed Quote USD

Severn Trent PLC (STRNY)

30.48 +0.27 (+0.90%)
As of 11:23 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 30.42 30.48 30.42 30.48 30.48 621
Apr 18, 2024 30.16 30.39 29.90 30.21 30.21 25,100
Apr 17, 2024 29.79 29.94 29.24 29.24 29.24 33,400
Apr 16, 2024 29.64 29.75 29.00 29.41 29.41 38,800
Apr 15, 2024 30.01 30.11 29.58 29.58 29.58 19,300
Apr 12, 2024 30.12 30.14 29.57 29.75 29.75 13,100
Apr 11, 2024 29.70 29.95 29.53 29.73 29.73 26,300
Apr 10, 2024 30.13 30.15 29.60 30.11 30.11 18,800
Apr 9, 2024 30.52 30.52 30.21 30.35 30.35 17,700
Apr 8, 2024 30.28 30.49 30.13 30.30 30.30 25,400
Apr 5, 2024 30.83 31.02 30.68 31.02 31.02 13,100
Apr 4, 2024 32.10 32.10 31.25 31.59 31.59 19,600
Apr 3, 2024 31.46 31.70 31.37 31.40 31.40 22,600
Apr 2, 2024 31.69 32.04 31.37 32.04 32.04 14,700
Apr 1, 2024 29.65 32.50 29.65 31.50 31.50 10,000
Mar 28, 2024 31.59 31.96 31.27 31.96 31.96 5,600
Mar 27, 2024 31.72 32.33 31.67 32.33 32.33 19,200
Mar 26, 2024 32.27 32.50 31.86 31.90 31.90 11,900
Mar 25, 2024 32.50 32.64 32.20 32.64 32.64 12,500
Mar 22, 2024 32.57 32.64 32.24 32.63 32.63 7,300
Mar 21, 2024 32.68 32.97 32.32 32.32 32.32 29,500
Mar 20, 2024 32.63 33.24 32.56 32.85 32.85 16,800
Mar 19, 2024 32.24 32.42 32.16 32.21 32.21 13,000
Mar 18, 2024 32.19 32.55 31.96 32.30 32.30 14,700
Mar 15, 2024 33.21 33.25 33.10 33.25 33.25 8,700
Mar 14, 2024 33.13 33.35 33.05 33.15 33.15 4,500
Mar 13, 2024 33.29 33.50 33.14 33.49 33.49 11,500
Mar 12, 2024 32.99 33.13 32.72 33.04 33.04 89,700
Mar 11, 2024 33.55 34.12 33.44 33.77 33.77 65,400
Mar 8, 2024 33.60 33.70 33.54 33.59 33.59 13,800
Mar 7, 2024 33.52 33.65 33.19 33.20 33.20 10,200
Mar 6, 2024 32.80 33.05 32.62 32.75 32.75 41,700
Mar 5, 2024 32.35 32.67 32.30 32.66 32.66 123,700
Mar 4, 2024 31.68 32.25 31.68 32.25 32.25 24,500
Mar 1, 2024 31.72 32.13 31.70 32.13 32.13 9,400
Feb 29, 2024 32.31 32.31 31.73 32.08 32.08 20,500
Feb 28, 2024 31.56 31.85 31.53 31.85 31.85 12,000
Feb 27, 2024 31.73 32.09 31.68 32.09 32.09 19,500
Feb 26, 2024 32.00 32.00 31.20 31.82 31.82 12,400
Feb 23, 2024 32.18 32.42 32.10 32.10 32.10 15,200
Feb 22, 2024 32.35 32.43 32.12 32.43 32.43 46,300
Feb 21, 2024 32.63 32.76 32.54 32.64 32.64 14,200
Feb 20, 2024 32.70 32.81 32.45 32.79 32.79 48,100
Feb 16, 2024 32.30 32.41 32.12 32.40 32.40 8,400
Feb 15, 2024 32.10 32.42 31.95 32.33 32.33 14,500
Feb 14, 2024 31.50 31.85 31.21 31.49 31.49 66,200
Feb 13, 2024 31.75 31.78 30.99 31.74 31.74 194,400
Feb 12, 2024 31.35 31.81 31.27 31.62 31.62 333,600
Feb 9, 2024 31.26 31.30 31.07 31.28 31.28 15,700
Feb 8, 2024 31.62 31.62 31.27 31.58 31.58 13,100
Feb 7, 2024 32.14 32.14 31.93 32.05 32.05 12,300
Feb 6, 2024 31.77 32.07 31.72 32.07 32.07 7,200
Feb 5, 2024 32.26 32.26 31.50 31.96 31.96 15,900
Feb 2, 2024 32.47 32.66 32.45 32.66 32.66 4,000
Feb 1, 2024 32.96 33.33 32.85 33.33 33.33 4,300
Jan 31, 2024 32.70 33.03 32.70 32.75 32.75 12,000
Jan 30, 2024 32.47 32.75 32.34 32.34 32.34 4,100
Jan 29, 2024 32.22 32.58 31.93 32.58 32.58 5,200
Jan 26, 2024 32.37 32.54 32.34 32.42 32.42 7,200
Jan 25, 2024 31.77 31.85 31.44 31.71 31.71 4,800
Jan 24, 2024 32.42 32.42 31.79 31.89 31.89 8,100
Jan 23, 2024 31.95 32.12 31.66 32.06 32.06 7,800
Jan 22, 2024 32.27 32.30 32.01 32.06 32.06 33,800
Jan 19, 2024 31.58 31.78 31.58 31.78 31.78 5,800
Jan 18, 2024 31.84 31.89 31.63 31.87 31.87 17,300
Jan 17, 2024 31.53 32.10 31.53 31.92 31.92 9,200
Jan 16, 2024 32.84 33.09 32.79 32.89 32.89 2,700
Jan 12, 2024 33.15 33.20 32.94 33.15 33.15 3,200
Jan 11, 2024 32.87 32.87 32.24 32.44 32.44 5,500
Jan 10, 2024 33.21 33.74 33.21 33.42 33.42 1,600
Jan 9, 2024 32.70 33.21 32.68 33.15 33.15 6,800
Jan 8, 2024 32.74 32.81 32.70 32.74 32.74 9,500
Jan 5, 2024 32.69 32.71 32.52 32.67 32.67 5,900
Jan 4, 2024 32.67 32.85 32.62 32.85 32.85 8,300
Jan 3, 2024 32.28 32.42 32.17 32.42 32.42 7,500
Jan 2, 2024 32.16 32.40 32.16 32.18 32.18 5,600
Dec 29, 2023 32.81 33.39 32.31 32.98 32.98 3,200
Dec 28, 2023 32.99 33.11 32.90 33.03 33.03 3,900
Dec 27, 2023 33.43 33.47 33.35 33.47 33.47 6,400
Dec 26, 2023 33.72 33.90 33.58 33.66 33.66 6,800
Dec 22, 2023 34.89 34.89 33.78 34.85 34.85 5,600
Dec 21, 2023 33.23 33.44 33.19 33.26 33.26 28,900
Dec 20, 2023 33.74 34.18 33.54 33.54 33.54 4,600
Dec 19, 2023 33.64 33.65 33.57 33.61 33.61 3,600
Dec 18, 2023 33.27 33.27 32.80 32.89 32.89 6,100
Dec 15, 2023 33.19 33.37 33.10 33.17 33.17 8,500
Dec 14, 2023 34.02 34.46 33.56 33.56 33.56 3,100
Dec 13, 2023 33.88 34.49 33.87 34.46 34.46 3,900
Dec 12, 2023 33.64 34.00 33.60 34.00 34.00 31,900
Dec 11, 2023 33.91 34.41 33.81 34.41 34.41 262,200
Dec 8, 2023 34.25 34.43 34.25 34.43 34.43 4,000
Dec 7, 2023 33.67 34.51 33.67 34.51 34.51 4,900
Dec 6, 2023 0.59 Dividend
Dec 6, 2023 33.11 33.88 33.10 33.50 33.50 9,400
Dec 5, 2023 33.66 33.97 33.50 33.55 32.96 5,100
Dec 4, 2023 31.31 33.72 31.31 33.06 32.48 25,800
Dec 1, 2023 32.72 33.70 31.85 33.70 33.11 6,300
Nov 30, 2023 32.33 33.37 32.33 33.19 32.61 8,700
Nov 29, 2023 34.42 34.42 33.88 33.91 33.31 145,400
Nov 28, 2023 34.20 35.54 33.84 34.49 33.88 189,000
Nov 27, 2023 34.20 34.20 34.00 34.19 33.59 63,100
Nov 24, 2023 33.89 34.23 33.89 34.23 33.63 2,500
Nov 22, 2023 33.33 34.16 33.10 33.23 32.65 49,500
Nov 21, 2023 34.77 34.77 32.89 33.06 32.48 394,000
Nov 20, 2023 33.46 34.95 33.46 34.26 33.66 11,400
Nov 17, 2023 34.04 34.67 34.04 34.67 34.06 6,600
Nov 16, 2023 34.30 34.59 33.82 33.82 33.23 3,400
Nov 15, 2023 34.10 34.53 34.10 34.22 33.62 16,100
Nov 14, 2023 34.08 34.35 33.90 34.14 33.54 18,300
Nov 13, 2023 32.82 33.31 32.82 33.04 32.46 9,800
Nov 10, 2023 32.44 32.94 32.44 32.87 32.29 11,600
Nov 9, 2023 33.31 33.90 33.29 33.90 33.30 12,400
Nov 8, 2023 33.45 33.89 32.76 33.28 32.70 12,200
Nov 7, 2023 34.00 34.00 33.14 33.18 32.60 19,900
Nov 6, 2023 34.00 34.09 33.36 33.38 32.79 92,800
Nov 3, 2023 34.13 34.18 33.71 33.83 33.24 337,900
Nov 2, 2023 33.25 33.35 32.96 33.13 32.55 195,200
Nov 1, 2023 32.95 33.56 32.88 33.56 32.97 56,300
Oct 31, 2023 32.70 32.94 32.47 32.82 32.24 168,400
Oct 30, 2023 33.00 33.00 32.40 32.62 32.05 18,400
Oct 27, 2023 32.29 32.50 32.00 32.28 31.71 7,700
Oct 26, 2023 32.16 32.34 31.92 32.07 31.51 13,300
Oct 25, 2023 31.31 31.75 31.25 31.52 30.97 51,200
Oct 24, 2023 31.60 31.99 31.44 31.82 31.26 1,497,300
Oct 23, 2023 30.28 31.07 30.28 31.07 30.52 6,200
Oct 20, 2023 30.52 30.52 30.37 30.48 29.94 1,700
Oct 19, 2023 30.48 30.96 30.39 30.92 30.38 5,800
Oct 18, 2023 30.95 31.37 30.84 31.37 30.82 4,500
Oct 17, 2023 31.00 31.27 31.00 31.05 30.50 3,700
Oct 16, 2023 30.47 31.01 30.47 31.01 30.47 6,800
Oct 13, 2023 30.12 30.12 29.70 29.92 29.39 4,700
Oct 12, 2023 29.84 30.10 29.41 29.87 29.35 7,800
Oct 11, 2023 29.98 29.98 29.29 29.95 29.42 7,800
Oct 10, 2023 29.09 30.11 29.09 29.31 28.80 19,200
Oct 9, 2023 28.56 29.19 28.00 28.23 27.73 16,800
Oct 6, 2023 28.36 28.75 27.76 28.26 27.76 11,700
Oct 5, 2023 28.06 28.39 27.86 28.10 27.61 7,000
Oct 4, 2023 27.97 28.20 27.39 28.07 27.58 6,000
Oct 3, 2023 28.20 28.29 27.50 27.90 27.41 34,500
Oct 2, 2023 29.14 29.14 28.46 28.51 28.01 11,900
Sep 29, 2023 29.66 29.66 28.47 28.57 28.07 5,600
Sep 28, 2023 27.97 28.40 27.83 28.10 27.61 12,100
Sep 27, 2023 28.29 28.65 27.99 28.35 27.85 5,400
Sep 26, 2023 28.95 29.14 28.73 28.90 28.39 2,900
Sep 25, 2023 28.94 29.19 28.05 29.19 28.68 5,100
Sep 22, 2023 30.21 30.21 29.49 29.49 28.97 11,200
Sep 21, 2023 30.28 30.55 29.96 30.31 29.78 15,100
Sep 20, 2023 30.74 31.05 30.61 30.61 30.07 1,700
Sep 19, 2023 30.38 30.60 30.16 30.60 30.06 1,400
Sep 18, 2023 31.92 31.92 30.34 30.70 30.16 4,100
Sep 15, 2023 31.45 31.56 30.70 30.70 30.16 2,300
Sep 14, 2023 31.37 31.66 31.12 31.34 30.79 4,200
Sep 13, 2023 30.20 30.58 30.20 30.58 30.04 1,600
Sep 12, 2023 30.64 30.64 30.38 30.38 29.85 1,500
Sep 11, 2023 30.99 31.65 30.99 31.65 31.09 5,300
Sep 8, 2023 30.51 31.20 29.91 31.20 30.65 6,800
Sep 7, 2023 30.75 30.75 29.68 30.63 30.09 10,200
Sep 6, 2023 30.08 30.35 29.48 30.11 29.58 6,200
Sep 5, 2023 30.63 30.63 30.04 30.26 29.73 4,200
Sep 1, 2023 30.80 30.80 29.89 30.80 30.26 4,000
Aug 31, 2023 30.60 31.05 30.59 30.91 30.37 4,400
Aug 30, 2023 30.83 31.33 30.52 31.33 30.78 1,500
Aug 29, 2023 30.18 30.99 29.76 30.95 30.41 5,600
Aug 28, 2023 29.36 30.55 29.36 30.14 29.61 6,300
Aug 25, 2023 29.68 30.07 29.67 30.07 29.54 1,800
Aug 24, 2023 29.86 30.38 29.84 30.01 29.48 5,400
Aug 23, 2023 29.80 30.16 29.80 30.11 29.58 19,600
Aug 22, 2023 29.20 29.99 29.20 29.27 28.76 3,600
Aug 21, 2023 29.33 29.43 29.10 29.20 28.69 5,300
Aug 18, 2023 29.56 30.04 29.43 30.04 29.51 5,700
Aug 17, 2023 29.90 30.10 29.18 29.56 29.04 6,900
Aug 16, 2023 29.95 30.36 29.64 29.64 29.12 6,200
Aug 15, 2023 30.04 31.45 29.74 30.01 29.48 2,400
Aug 14, 2023 30.26 30.99 30.20 30.35 29.82 24,500
Aug 11, 2023 30.57 30.58 29.83 30.48 29.94 55,200
Aug 10, 2023 30.87 31.55 30.72 30.72 30.18 474,200
Aug 9, 2023 31.48 31.48 30.32 31.10 30.55 218,400
Aug 8, 2023 32.01 32.01 32.01 32.01 31.45 1,000
Aug 7, 2023 32.18 32.96 32.18 32.96 32.38 1,700
Aug 4, 2023 31.75 32.35 31.42 32.35 31.78 3,600
Aug 3, 2023 31.93 31.93 31.44 31.76 31.20 1,400
Aug 2, 2023 32.47 33.22 31.69 33.22 32.64 2,600
Aug 1, 2023 33.53 33.53 33.53 33.53 32.94 600
Jul 31, 2023 33.84 34.38 32.68 33.53 32.94 1,200
Jul 28, 2023 33.66 33.66 32.81 33.41 32.82 1,100
Jul 27, 2023 33.51 33.86 32.64 32.64 32.07 3,100
Jul 26, 2023 33.13 33.13 33.13 33.13 32.55 600
Jul 25, 2023 33.78 33.78 33.78 33.78 33.19 800
Jul 24, 2023 33.67 33.67 33.67 33.67 33.08 800
Jul 21, 2023 33.42 34.45 33.03 34.45 33.85 1,600
Jul 20, 2023 33.35 33.71 32.61 33.71 33.12 1,300
Jul 19, 2023 32.86 33.60 32.86 32.91 32.33 1,500
Jul 18, 2023 31.87 32.01 31.73 31.99 31.43 1,200
Jul 17, 2023 32.75 33.54 31.90 33.54 32.95 4,700
Jul 14, 2023 32.78 32.78 32.04 32.60 32.03 6,700
Jul 13, 2023 32.73 32.97 32.73 32.97 32.39 2,800
Jul 12, 2023 32.95 32.95 32.95 32.95 32.37 1,600
Jul 11, 2023 31.39 32.05 30.95 32.05 31.49 3,600
Jul 10, 2023 31.83 31.83 31.50 31.50 30.95 2,600
Jul 7, 2023 30.86 31.20 30.78 31.05 30.50 10,100
Jul 6, 2023 31.36 31.51 31.36 31.45 30.90 3,300
Jul 5, 2023 31.62 31.83 31.60 31.72 31.16 2,000
Jul 3, 2023 33.67 34.18 33.49 34.18 33.58 3,600
Jun 30, 2023 33.74 33.78 32.52 33.78 33.19 2,100
Jun 29, 2023 33.21 33.42 33.21 33.42 32.83 9,500
Jun 28, 2023 34.53 34.53 34.00 34.00 33.40 1,000
Jun 27, 2023 35.45 35.45 35.45 35.45 34.83 300
Jun 26, 2023 34.75 35.45 34.10 35.45 34.83 2,800
Jun 23, 2023 34.31 34.31 34.30 34.30 33.70 1,300
Jun 22, 2023 34.99 35.03 34.80 35.03 34.42 82,400
Jun 21, 2023 35.00 35.10 34.94 35.10 34.48 214,900
Jun 20, 2023 34.73 35.34 34.73 35.10 34.48 77,500
Jun 16, 2023 34.99 35.44 34.99 35.44 34.82 123,900
Jun 15, 2023 35.09 35.09 34.34 34.34 33.74 1,100
Jun 14, 2023 33.77 33.77 33.77 33.77 33.18 -
Jun 13, 2023 33.77 33.77 33.77 33.77 33.18 -
Jun 12, 2023 33.77 33.77 33.77 33.77 33.18 300
Jun 9, 2023 34.51 34.51 34.51 34.51 33.90 -
Jun 8, 2023 34.51 34.51 34.51 34.51 33.90 500
Jun 7, 2023 35.36 35.36 35.36 35.36 34.74 1,800
Jun 6, 2023 33.92 33.92 33.92 33.92 33.32 -
Jun 5, 2023 34.08 34.08 33.92 33.92 33.32 1,300
Jun 2, 2023 0.79 Dividend
Jun 2, 2023 33.44 33.44 33.44 33.44 32.85 200
Jun 1, 2023 33.72 33.72 33.72 33.72 32.35 -
May 31, 2023 33.72 33.72 33.72 33.72 32.35 -
May 30, 2023 34.12 34.12 33.72 33.72 32.35 600
May 26, 2023 33.52 33.52 33.52 33.52 32.16 400
May 25, 2023 34.12 34.12 34.12 34.12 32.74 -
May 24, 2023 34.17 34.17 34.12 34.12 32.74 500
May 23, 2023 34.94 34.94 34.94 34.94 33.52 -
May 22, 2023 34.94 34.94 34.94 34.94 33.52 -
May 19, 2023 34.94 34.94 34.94 34.94 33.52 -
May 18, 2023 35.24 35.24 34.94 34.94 33.52 800
May 17, 2023 36.91 36.91 36.91 36.91 35.41 -
May 16, 2023 36.91 36.91 36.91 36.91 35.41 -
May 15, 2023 36.91 36.91 36.91 36.91 35.41 200
May 12, 2023 37.28 37.28 37.28 37.28 35.77 -
May 11, 2023 37.28 37.28 37.28 37.28 35.77 3,000
May 10, 2023 37.28 37.28 37.28 37.28 35.77 200
May 9, 2023 38.46 38.46 38.46 38.46 36.90 -
May 8, 2023 38.46 38.46 38.46 38.46 36.90 300
May 5, 2023 37.53 37.53 37.53 37.53 36.01 -
May 4, 2023 37.94 37.94 37.53 37.53 36.01 1,500
May 3, 2023 36.47 36.47 36.47 36.47 34.99 500
May 2, 2023 36.47 36.47 36.47 36.47 34.99 -
May 1, 2023 36.47 36.47 36.47 36.47 34.99 -
Apr 28, 2023 36.47 36.47 36.47 36.47 34.99 -
Apr 27, 2023 36.47 36.47 36.47 36.47 34.99 -
Apr 26, 2023 36.47 36.47 36.47 36.47 34.99 -
Apr 25, 2023 36.30 36.51 36.30 36.47 34.99 1,400
Apr 24, 2023 36.28 36.28 36.28 36.28 34.81 -
Apr 21, 2023 36.08 36.28 36.06 36.28 34.81 1,800
Apr 20, 2023 36.59 36.59 36.59 36.59 35.11 300
Apr 19, 2023 36.59 36.59 36.59 36.59 35.11 1,100