Strips Finance (STRP) Historical Price Information

Date Start Date End Open Close Low High
2024-04-01 2024-04-07 $ 0.8824 $ 0.8585 $ 0.8561 $ 0.9006
2024-04-08 2024-04-14 $ 0.8593 $ 0.8727 $ 0.8514 $ 1.24
2024-04-15 2024-04-21 $ 0.8722 $ 1.04 $ 0.8655 $ 1.47
2024-04-22 2024-04-28 $ 1.04 $ 1.09 $ 1.04 $ 1.17
2024-04-29 2024-05-05 $ 1.09 $ 1.10 $ 1.08 $ 1.14
2024-05-06 2024-05-12 $ 1.10 $ 1.13 $ 1.10 $ 1.14
2024-05-13 2024-05-19 $ 1.13 $ 0.9043 $ 0.9005 $ 1.32
2024-05-20 2024-05-26 $ 0.9018 $ 0.7452 $ 0.6410 $ 1.59
2024-05-27 2024-06-02 $ 0.7445 $ 0.7006 $ 0.6852 $ 1.09
2024-06-03 2024-06-09 $ 0.7011 $ 0.6767 $ 0.6652 $ 0.7352
2024-06-10 2024-06-16 $ 0.6761 $ 0.6598 $ 0.6485 $ 0.6913
2024-06-17 2024-06-23 $ 0.6620 $ 0.6635 $ 0.4928 $ 1.42
2024-06-24 2024-06-30 $ 0.6642 $ 0.6550 $ 0.6429 $ 1.13
2024-07-01 2024-07-07 $ 0.6547 $ 0.6967 $ 0.6408 $ 1.49
2024-07-08 2024-07-14 $ 0.6963 $ 0.7076 $ 0.6919 $ 0.7283
2024-07-15 2024-07-21 $ 0.7078 $ 0.7398 $ 0.7054 $ 0.7985
2024-07-22 2024-07-28 $ 0.7374 $ 0.6732 $ 0.6712 $ 0.8148
2024-07-29 2024-08-04 $ 0.6720 $ 0.7167 $ 0.6556 $ 0.7180
2024-08-05 2024-08-11 $ 0.7146 $ 0.5878 $ 0.5792 $ 0.7163
2024-08-12 2024-08-18 $ 0.5865 $ 0.5441 $ 0.5338 $ 0.5943
2024-08-19 2024-08-25 $ 0.5441 $ 0.4873 $ 0.4659 $ 0.5646
2024-08-26 2024-09-01 $ 0.4875 $ 0.5023 $ 0.4839 $ 0.5332
2024-09-02 2024-09-08 $ 0.5030 $ 0.4957 $ 0.4707 $ 0.5070
2024-09-09 2024-09-15 $ 0.4958 $ 0.4621 $ 0.2696 $ 0.4989
2024-09-16 2024-09-22 $ 0.4540 $ 0.4615 $ 0.1627 $ 0.4651
2024-09-23 2024-09-29 $ 0.4619 $ 0.4800 $ 0.4390 $ 0.4959
2024-09-30 2024-10-06 $ 0.4802 $ 0.4042 $ 0.3750 $ 0.4828
2024-10-07 2024-10-13 $ 0.4041 $ 0.3846 $ 0.1895 $ 0.4179
2024-10-14 2024-10-20 $ 0.3847 $ 0.4135 $ 0.3834 $ 0.4165
2024-10-21 2024-10-27 $ 0.4134 $ 0.4301 $ 0.4093 $ 0.4580