STRNY | Svrn Trnt Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Svrn Trnt Sp ADR (STRNY)

OTC

$40.26+$0.33 (+0.83%)

Price as of Sep 11, 2026

N/A
Market Cap
17.72%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
-5.05%

Low Price$39.93

High Price$43.79
3 Months
+1.64%

Low Price$38.53

High Price$43.79
1 Year
+17.72%

Low Price$33.13

High Price$43.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	40.18	40.37	40.07	40.26	+0.83%	19,147
09/10/2026	40.51	40.51	39.84	39.93	-0.73%	20,947
09/09/2026	40.16	40.64	40.09	40.23	-0.24%	16,049
09/08/2026	40.33	40.48	40.32	40.32	-2.11%	20,865
09/04/2026	41.13	41.27	41.05	41.19	+0.22%	7,532
09/03/2026	40.95	41.24	40.74	41.10	+0.07%	16,741
09/02/2026	41.17	41.17	40.84	41.07	-2.14%	21,514
09/01/2026	42.25	42.35	41.85	41.97	-2.71%	14,062
08/31/2026	42.70	43.31	42.70	43.14	-0.16%	9,562
08/28/2026	43.29	43.44	43.06	43.21	+0.85%	16,213
08/27/2026	42.56	42.89	42.56	42.85	-1.37%	10,631
08/26/2026	43.67	43.75	43.36	43.44	-0.80%	7,878
08/25/2026	43.53	43.79	43.41	43.79	+1.23%	5,368
08/24/2026	43.32	43.52	43.22	43.26	+0.58%	13,086
08/21/2026	43.04	43.17	42.88	43.01	+0.84%	7,402
08/20/2026	42.87	42.87	42.62	42.65	+0.33%	8,402
08/19/2026	42.75	42.79	42.38	42.51	+0.33%	6,190
08/18/2026	42.27	42.63	42.27	42.37	+1.19%	11,896
08/17/2026	41.78	42.04	41.60	41.87	-1.54%	15,783
08/14/2026	42.82	42.82	42.40	42.53	+0.04%	5,695
08/13/2026	42.74	42.74	42.49	42.51	-0.20%	45,829
08/12/2026	42.84	42.84	42.47	42.60	+0.46%	8,884
08/11/2026	42.52	42.79	41.71	42.40	-0.14%	19,095
08/10/2026	42.54	42.60	42.41	42.46	-1.47%	42,153
08/07/2026	42.83	43.18	42.76	43.10	+1.59%	8,227
08/06/2026	42.36	42.56	42.35	42.42	+0.81%	14,781
08/05/2026	42.23	42.23	42.03	42.08	+0.77%	8,486
08/04/2026	41.80	41.82	41.51	41.76	+0.75%	6,227
08/03/2026	41.91	41.91	41.23	41.45	+0.34%	28,897
07/31/2026	41.44	41.44	40.90	41.31	-0.19%	14,572
07/30/2026	41.58	41.67	41.17	41.39	+1.22%	56,195
07/29/2026	40.74	41.07	40.59	40.89	-1.16%	18,578
07/28/2026	41.07	41.63	41.07	41.37	+1.70%	14,881
07/27/2026	40.92	40.95	40.53	40.68	-0.32%	18,501
07/24/2026	40.88	41.22	40.73	40.81	+0.18%	7,832
07/23/2026	40.52	40.86	40.52	40.74	-1.53%	18,511
07/22/2026	41.41	41.46	41.06	41.37	+1.96%	10,914
07/21/2026	40.26	40.62	40.26	40.58	-0.92%	23,848
07/20/2026	41.36	41.37	40.83	40.95	-1.28%	60,343
07/17/2026	41.93	42.19	41.48	41.48	+2.72%	15,700
07/16/2026	40.41	40.85	40.38	40.38	-0.71%	10,947
07/15/2026	40.48	40.79	40.43	40.67	-0.47%	15,125
07/14/2026	40.92	41.16	40.68	40.86	+0.20%	21,568
07/13/2026	40.66	40.88	40.65	40.78	+1.35%	19,022
07/10/2026	40.18	40.26	39.94	40.24	+0.41%	7,233
07/09/2026	39.93	40.37	39.84	40.07	-0.09%	12,738
07/08/2026	40.12	40.41	39.90	40.11	-1.45%	14,697
07/07/2026	40.55	40.83	40.36	40.70	+0.20%	22,024
07/06/2026	40.54	40.62	40.21	40.62	+0.42%	23,756
07/02/2026	40.08	40.68	40.08	40.45	+3.39%	19,685
07/01/2026	39.22	39.35	38.88	39.12	-1.05%	13,864
06/30/2026	39.70	39.92	39.51	39.54	-1.03%	15,299
06/29/2026	39.95	40.22	39.86	39.95	+1.63%	29,488
06/26/2026	39.62	39.82	39.21	39.31	-0.53%	32,308
06/25/2026	39.54	39.81	39.41	39.52	+1.13%	21,490
06/24/2026	38.73	39.14	38.73	39.08	+1.42%	25,201
06/23/2026	38.55	38.73	38.32	38.53	-0.07%	27,838
06/22/2026	38.48	38.85	38.34	38.56	-1.28%	42,587
06/18/2026	38.57	39.13	38.40	39.06	+0.80%	39,763
06/17/2026	38.94	39.28	38.44	38.75	-0.97%	24,580
06/16/2026	39.35	39.58	39.13	39.13	+0.62%	20,996
06/15/2026	39.39	39.39	38.89	38.89	-2.21%	22,277
06/12/2026	39.62	39.85	39.53	39.77	+0.40%	14,831
06/11/2026	39.67	39.72	39.18	39.61	+0.05%	38,084
06/10/2026	39.67	39.98	39.47	39.59	-0.70%	38,722
06/09/2026	39.84	40.02	39.58	39.87	+0.46%	67,146
06/08/2026	39.73	39.82	39.39	39.69	-1.25%	134,718
06/05/2026	40.41	40.41	40.12	40.19	-0.94%	16,846
06/04/2026	40.37	40.81	40.03	40.57	+1.47%	27,121
06/03/2026	39.77	40.17	39.69	39.98	+0.44%	19,320
06/02/2026	40.46	40.46	38.95	39.81	-0.62%	24,289
06/01/2026	40.21	40.21	39.72	40.06	-1.64%	27,878
06/01/2026	$1.01 Dividend
05/29/2026	41.03	41.32	40.61	40.73	-1.32%	24,686
05/28/2026	41.22	41.55	41.00	41.28	-0.68%	16,309
05/27/2026	41.37	41.57	41.31	41.56	-1.14%	14,500
05/26/2026	42.13	42.22	41.64	42.04	+0.41%	6,811
05/22/2026	41.68	42.04	40.98	41.87	+0.86%	10,505
05/21/2026	41.26	41.51	40.95	41.51	+1.53%	12,597
05/20/2026	40.72	41.70	40.72	40.89	+2.47%	19,602
05/19/2026	39.82	40.23	39.60	39.90	+1.64%	38,851
05/18/2026	39.07	39.42	38.70	39.26	+2.67%	39,920
05/15/2026	38.64	38.64	37.90	38.24	-7.52%	130,195
05/14/2026	41.66	41.76	41.34	41.34	-0.22%	11,989
05/13/2026	41.48	41.53	41.30	41.44	-0.69%	10,459
05/12/2026	41.36	41.80	41.25	41.72	-1.02%	12,740
05/11/2026	42.09	42.36	42.00	42.15	+0.57%	14,837
05/08/2026	42.46	42.46	41.83	41.92	+0.83%	9,090
05/07/2026	42.05	42.19	41.52	41.57	-3.12%	17,603
05/06/2026	42.72	43.08	42.59	42.91	+2.21%	13,353
05/05/2026	42.01	42.09	41.87	41.98	-0.91%	5,723
05/04/2026	42.20	42.38	41.79	42.36	-0.37%	10,140
05/01/2026	42.21	42.90	42.21	42.52	-2.91%	7,598
04/30/2026	44.06	44.36	43.51	43.79	+8.80%	31,879
04/29/2026	41.07	41.09	40.21	40.25	-3.28%	8,835
04/28/2026	41.55	41.83	41.54	41.62	-0.35%	8,817
04/27/2026	41.71	41.96	41.71	41.76	-0.81%	11,553
04/24/2026	41.89	42.21	41.87	42.10	+1.10%	9,263
04/23/2026	41.51	42.00	41.51	41.65	+0.76%	15,762
04/22/2026	41.50	41.62	41.32	41.33	+1.07%	12,534