U.S. Markets closed

Severn Trent Plc (STRNY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
32.080.00 (0.00%)
At close: 3:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202032.0832.0832.0832.0832.08-
Nov 30, 202032.0832.0832.0832.0832.081,200
Nov 27, 202030.9930.9930.9930.9930.99200
Nov 25, 202032.9732.9732.9732.9732.97-
Nov 24, 202032.9732.9732.9732.9732.97-
Nov 23, 202032.9732.9732.9732.9732.97-
Nov 20, 202032.9732.9732.9732.9732.97100
Nov 19, 202033.1533.1533.1533.1533.15500
Nov 18, 202031.7831.7831.7831.7831.78-
Nov 17, 202031.7831.7831.7831.7831.78-
Nov 16, 202031.7831.7831.7831.7831.78-
Nov 13, 202031.7831.7831.7831.7831.78-
Nov 12, 202031.7831.7831.7831.7831.78-
Nov 11, 202031.7831.7831.7831.7831.78-
Nov 10, 202031.7831.7831.7831.7831.78-
Nov 09, 202031.7831.7831.7831.7831.78-
Nov 06, 202031.7831.7831.7831.7831.78-
Nov 05, 202031.7831.7831.7831.7831.78-
Nov 04, 202031.7831.7831.7831.7831.78-
Nov 03, 202031.7831.7831.7831.7831.78-
Nov 02, 202031.7831.7831.7831.7831.78-
Oct 30, 202031.7831.7831.7831.7831.78100
Oct 29, 202033.0933.0933.0933.0933.09-
Oct 28, 202033.0933.0933.0933.0933.09200
Oct 27, 202033.2233.2233.2233.2233.22-
Oct 26, 202033.2233.2233.2233.2233.22-
Oct 23, 202033.2233.2233.2233.2233.22200
Oct 22, 202032.2232.2232.2232.2232.22-
Oct 21, 202032.2232.2232.2232.2232.22-
Oct 20, 202032.2232.2232.2232.2232.22-
Oct 19, 202032.2232.2232.2232.2232.22100
Oct 16, 202032.2232.2232.2232.2232.22100
Oct 15, 202032.2232.2232.2232.2232.22-
Oct 14, 202032.2232.2232.2232.2232.22-
Oct 13, 202032.2232.2232.2232.2232.22-
Oct 12, 202032.2232.2232.2232.2232.22-
Oct 09, 202032.2232.2232.2232.2232.22-
Oct 08, 202032.2232.2232.2232.2232.22-
Oct 07, 202032.2232.2232.2232.2232.22-
Oct 06, 202032.2232.2232.2232.2232.22-
Oct 05, 202032.2232.2232.2232.2232.22-
Oct 02, 202032.2232.2232.2232.2232.22-
Oct 01, 202032.2232.2232.2232.2232.22-
Sep 30, 202032.2232.2232.2232.2232.22-
Sep 29, 202032.2232.2232.2232.2232.22-
Sep 28, 202032.2232.2232.2232.2232.22-
Sep 25, 202032.2232.2232.2232.2232.22200
Sep 24, 202030.7730.7730.7730.7730.77-
Sep 23, 202030.7730.7730.7730.7730.77-
Sep 22, 202030.7730.7730.7730.7730.77-
Sep 21, 202031.4531.4530.7730.7730.77800
Sep 18, 202031.6831.6831.6831.6831.68-
Sep 17, 202031.6831.6831.6831.6831.68-
Sep 16, 202031.6831.6831.6831.6831.68400
Sep 15, 202031.3331.9831.3331.9831.98400
Sep 14, 202030.8430.8430.8430.8430.84100
Sep 11, 202030.8430.8430.8430.8430.84-
Sep 10, 202030.8430.8430.8430.8430.84-
Sep 09, 202030.8430.8430.8430.8430.84-
Sep 08, 202030.8430.8430.8430.8430.84900
Sep 04, 202031.4231.4231.4231.4231.42-
Sep 03, 202031.4231.4231.4231.4231.42-
Sep 02, 202031.4231.4231.4231.4231.42-
Sep 01, 202031.4231.4231.4231.4231.42-
Aug 31, 202031.4231.4231.4231.4231.42-
Aug 28, 202031.4231.4231.4231.4231.42-
Aug 27, 202031.4231.4231.4231.4231.42-
Aug 26, 202031.4231.4231.4231.4231.42-
Aug 25, 202031.4231.4231.4231.4231.42-
Aug 24, 202031.4231.4231.4231.4231.42-
Aug 21, 202031.4231.4231.4231.4231.42400
Aug 20, 202032.6232.6232.6232.6232.62-
Aug 19, 202032.6232.6232.6232.6232.62-
Aug 18, 202032.6232.6232.6232.6232.62100
Aug 17, 202032.6232.6232.6232.6232.62300
Aug 14, 202033.9633.9633.9633.9633.96-
Aug 13, 202033.9633.9633.9633.9633.961,500
Aug 12, 202033.9633.9633.9633.9633.96800
Aug 11, 202032.7232.7232.7232.7232.72400
Aug 10, 202032.6232.6232.6232.6232.621,000
Aug 07, 202032.4032.4032.4032.4032.40300
Aug 06, 202032.0032.0032.0032.0032.00-
Aug 05, 202032.0032.0032.0032.0032.00-
Aug 04, 202032.0032.0032.0032.0032.00-
Aug 03, 202032.0032.0032.0032.0032.00-
Jul 31, 202032.0032.0032.0032.0032.00-
Jul 30, 202032.0032.0032.0032.0032.00-
Jul 29, 202032.0032.0032.0032.0032.00-
Jul 28, 202032.0032.0032.0032.0032.001,600
Jul 27, 202031.0031.0031.0031.0031.00-
Jul 24, 202031.0031.0031.0031.0031.00-
Jul 23, 202031.0031.0031.0031.0031.00-
Jul 22, 202031.1731.6531.0031.0031.00700
Jul 21, 202031.4231.4231.4231.4231.42-
Jul 20, 202031.4231.4231.4231.4231.42-
Jul 17, 202031.4231.4231.4231.4231.42-
Jul 16, 202031.4231.4231.4231.4231.42-
Jul 15, 202031.4231.4231.4231.4231.42-
Jul 14, 202031.4231.4231.4231.4231.42-
Jul 13, 202031.4231.4231.4231.4231.42-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...