Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	32.65	32.70	32.47	32.64	57,104	+0.15(+0.46%)
Feb 28, 2024	32.47	32.51	32.41	32.49	81,025	-0.05(-0.15%)
Feb 27, 2024	32.53	32.54	32.39	32.54	57,709	+0.07(+0.21%)
Feb 26, 2024	32.67	32.67	32.46	32.47	132,421	-0.03(-0.09%)
Feb 23, 2024	32.66	32.71	32.50	32.50	72,345	-0.05(-0.15%)
Feb 22, 2024	32.30	32.61	32.27	32.55	55,452	+0.66(+2.06%)
Feb 21, 2024	31.76	31.90	31.66	31.90	70,837	+0.01(+0.03%)
Feb 20, 2024	31.96	32.00	31.73	31.89	112,831	-0.20(-0.62%)
Feb 16, 2024	32.21	32.27	32.02	32.08	88,250	-0.19(-0.59%)
Feb 15, 2024	32.06	32.27	32.01	32.27	54,456	+0.29(+0.90%)
Feb 14, 2024	31.93	32.02	31.74	31.98	181,143	+0.26(+0.82%)
Feb 13, 2024	31.78	31.82	31.50	31.73	130,827	-0.48(-1.49%)
Feb 12, 2024	32.17	32.31	32.10	32.20	139,554	-0.02(-0.06%)
Feb 09, 2024	32.02	32.22	32.00	32.22	64,199	+0.23(+0.72%)
Feb 08, 2024	31.94	32.00	31.92	32.00	60,020	+0.00(+0.00%)
Feb 07, 2024	31.83	32.00	31.77	32.00	55,391	+0.36(+1.13%)
Feb 06, 2024	31.67	31.71	31.55	31.64	105,009	+0.05(+0.16%)
Feb 05, 2024	31.75	31.75	31.46	31.59	173,493	-0.11(-0.35%)
Feb 02, 2024	31.40	31.80	31.37	31.70	65,491	+0.32(+1.02%)
Feb 01, 2024	31.10	31.38	31.04	31.38	167,011	+0.47(+1.52%)
Jan 31, 2024	31.38	31.38	30.91	30.91	88,432	-0.57(-1.81%)
Jan 30, 2024	31.57	31.57	31.42	31.48	149,755	-0.09(-0.28%)
Jan 29, 2024	31.28	31.57	31.23	31.57	131,073	+0.29(+0.92%)
Jan 26, 2024	31.31	31.35	31.20	31.28	65,146	-0.03(-0.10%)
Jan 25, 2024	31.31	31.31	31.12	31.31	106,030	+0.14(+0.45%)
Jan 24, 2024	31.32	31.34	31.11	31.17	125,373	+0.04(+0.13%)
Jan 23, 2024	31.06	31.13	30.97	31.13	83,831	+0.11(+0.35%)
Jan 22, 2024	31.05	31.11	30.98	31.02	64,731	+0.09(+0.29%)
Jan 19, 2024	30.67	30.94	30.59	30.93	93,031	+0.37(+1.21%)
Jan 18, 2024	30.40	30.58	30.30	30.56	79,979	+0.22(+0.72%)
Jan 17, 2024	30.32	30.34	30.13	30.34	62,957	-0.15(-0.49%)
Jan 16, 2024	30.52	30.55	30.34	30.49	118,289	-0.12(-0.39%)
Jan 12, 2024	30.63	30.69	30.48	30.61	335,474	+0.01(+0.03%)
Jan 11, 2024	30.63	30.63	30.30	30.60	51,444	-0.01(-0.03%)
Jan 10, 2024	30.51	30.61	30.41	30.61	73,414	+0.20(+0.66%)
Jan 09, 2024	30.01	30.42	30.01	30.41	90,124	+0.25(+0.84%)
Jan 08, 2024	30.02	30.16	30.02	30.16	22,248	+0.16(+0.55%)
Jan 05, 2024	29.96	30.14	29.91	29.99	129,331	+0.05(+0.17%)
Jan 04, 2024	30.02	30.18	29.94	29.94	58,653	-0.09(-0.30%)
Jan 03, 2024	30.14	30.17	30.00	30.03	100,889	-0.25(-0.82%)
Jan 02, 2024	30.30	30.34	30.15	30.28	154,492	-0.20(-0.65%)
Dec 29, 2023	30.56	30.59	30.37	30.48	120,827	-0.09(-0.29%)
Dec 28, 2023	30.57	30.62	30.55	30.57	68,488	+0.02(+0.07%)
Dec 27, 2023	30.50	30.55	30.46	30.55	71,964	+0.05(+0.16%)
Dec 26, 2023	30.37	30.53	30.37	30.50	53,739	+0.12(+0.39%)
Dec 22, 2023	30.39	30.47	30.26	30.38	79,101	+0.06(+0.20%)
Dec 21, 2023	30.23	30.33	30.09	30.32	57,064	+0.31(+1.03%)
Dec 20, 2023	30.40	30.51	30.01	30.01	122,198	-0.45(-1.46%)
Dec 19, 2023	30.32	30.46	30.32	30.46	237,389	+0.18(+0.59%)
Dec 18, 2023	30.22	30.32	30.18	30.28	83,546	+0.16(+0.53%)
Dec 15, 2023	30.08	30.17	30.04	30.12	68,287	-0.01(-0.03%)
Dec 14, 2023	30.14	30.25	30.02	30.13	72,072	+0.09(+0.30%)
Dec 13, 2023	29.67	30.05	29.64	30.04	79,859	+0.39(+1.31%)
Dec 12, 2023	29.48	29.65	29.42	29.65	79,838	+0.15(+0.51%)
Dec 11, 2023	29.36	29.51	29.36	29.50	68,572	+0.11(+0.37%)
Dec 08, 2023	29.21	29.41	29.18	29.39	74,385	+0.13(+0.44%)
Dec 07, 2023	29.18	29.28	29.16	29.26	75,107	+0.23(+0.79%)
Dec 06, 2023	29.27	29.27	29.01	29.04	85,598	-0.12(-0.41%)
Dec 05, 2023	29.08	29.18	29.05	29.16	75,523	+0.00(+0.00%)
Dec 04, 2023	29.12	29.16	29.01	29.16	191,718	-0.16(-0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: STRV )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

(NY: STRV )

Historical Prices

Sections

Services

The Kane Republican