Free Trial

Severn Trent (STRNY) Stock Chart & Stock Price History

→ At first glance, this chart looks like nonsense… (From The TradingPub) (Ad)
Free STRNY Stock Alerts
$30.53
-0.35 (-1.13%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendHeadlinesShort Interest

Severn Trent Stock Price Performance

5 Day
Performance
+0.30%
1 Month
Performance
-6.46%
3 Month
Performance
-3.72%
6 Month
Performance
-3.14%
Year-To-Date
Performance
-7.43%
1 Year
Performance
-16.29%
Receive STRNY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Severn Trent and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

STRNY Stock Chart for Thursday, April, 25, 2024

STRNY Chart by TradingView

Severn Trent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$30.88$30.53
-1.13%		$31.26$30.52110,378 shs$0.00
04/23/2024$30.58$30.88
+0.98%		$31.12$30.6026,121 shs$0.00
04/22/2024$30.44$30.58
+0.46%		$30.90$30.5413,442 shs$0.00
04/19/2024$30.21$30.44
+0.76%		$30.60$30.078,380 shs$0.00
04/18/2024$29.24$30.21
+3.32%		$30.39$29.9025,071 shs$0.00
04/17/2024$29.41$29.24
-0.56%		$29.94$29.2431,167 shs$0.00
04/16/2024$29.58$29.41
-0.59%		$29.75$29.0036,442 shs$0.00
04/15/2024$29.75$29.58
-0.57%		$30.11$29.5818,821 shs$0.00
04/12/2024$29.73$29.75
+0.08%		$30.14$29.5713,120 shs$0.00
04/11/2024$30.11$29.73
-1.26%		$29.95$29.5324,940 shs$0.00
04/10/2024$30.30$30.11
-0.64%		$30.15$29.6018,784 shs$0.00
04/09/2024$30.30$30.30$30.52$30.2125,414 shs$0.00
04/08/2024$31.02$30.30
-2.32%		$30.49$30.1325,414 shs$0.00
04/05/2024$31.59$31.02
-1.81%		$31.02$30.6813,125 shs$0.00
04/04/2024$31.39$31.59
+0.65%		$32.11$31.2519,638 shs$0.00
04/03/2024$32.04$31.39
-2.03%		$31.70$31.3722,205 shs$0.00
04/02/2024$31.50$32.04
+1.71%		$32.04$31.3714,685 shs$0.00
04/01/2024$31.96$31.50
-1.44%		$32.50$29.659,994 shs$0.00
03/29/2024$31.96$31.96$31.96$31.275,615 shs$0.00
03/28/2024$32.33$31.96
-1.14%		$31.96$31.275,615 shs$0.00
03/27/2024$31.90$32.33
+1.35%		$32.33$31.6719,153 shs$0.00
03/26/2024$32.64$31.90
-2.27%		$32.50$31.8611,886 shs$0.00
03/25/2024$32.63$32.64
+0.03%		$32.64$32.2012,521 shs$0.00
03/22/2024$32.32$32.63
+0.96%		$32.64$32.247,282 shs$0.00
03/21/2024$32.85$32.32
-1.61%		$32.97$32.3229,518 shs$0.00
03/20/2024$32.21$32.85
+1.99%		$33.24$32.5616,759 shs$0.00
03/19/2024$32.30$32.21
-0.28%		$32.42$32.1612,989 shs$0.00
03/18/2024$33.25$32.30
-2.86%		$32.55$31.9614,689 shs$0.00
03/15/2024$33.15$33.25
+0.30%		$33.25$33.108,726 shs$0.00
03/14/2024$33.49$33.15
-1.02%		$33.35$33.054,490 shs$0.00
03/13/2024$33.04$33.49
+1.36%		$33.50$33.1410,500 shs$0.00
03/12/2024$33.77$33.04
-2.16%		$33.13$32.7289,691 shs$0.00
03/11/2024$33.59$33.77
+0.54%		$34.12$33.4465,398 shs$0.00
03/08/2024$33.20$33.59
+1.17%		$33.70$33.5413,767 shs$0.00
03/07/2024$32.75$33.20
+1.37%		$33.65$33.197,524 shs$0.00
03/06/2024$32.66$32.75
+0.28%		$33.05$32.6241,706 shs$0.00
03/05/2024$32.25$32.66
+1.27%		$32.67$32.30123,711 shs$0.00
03/04/2024$32.13$32.25
+0.37%		$32.25$31.6824,453 shs$0.00
03/01/2024$32.08$32.13
+0.16%		$32.13$31.709,415 shs$0.00
02/29/2024$31.85$32.08
+0.72%		$32.31$31.7320,418 shs$0.00
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/28/2024$32.09$31.85
-0.75%		$31.85$31.5312,016 shs$0.00
02/27/2024$31.82$32.09
+0.85%		$32.09$31.6819,489 shs$0.00
02/26/2024$32.10$31.82
-0.88%		$32.00$31.2012,367 shs$0.00
02/23/2024$32.43$32.10
-1.01%		$32.42$32.1015,241 shs$0.00
02/22/2024$32.64$32.43
-0.64%		$32.43$32.1246,270 shs$0.00
02/21/2024$32.79$32.64
-0.46%		$32.76$32.5414,226 shs$0.00
02/20/2024$32.40$32.79
+1.20%		$32.81$32.4548,101 shs$0.00
02/19/2024$32.40$32.40$32.41$32.128,400 shs$0.00
02/16/2024$32.33$32.40
+0.22%		$32.41$32.128,419 shs$0.00
02/15/2024$31.49$32.33
+2.67%		$32.42$31.9514,465 shs$0.00
02/14/2024$31.74$31.49
-0.79%		$31.85$31.2166,176 shs$0.00
02/13/2024$31.62$31.74
+0.38%		$31.78$30.99194,292 shs$0.00
02/12/2024$31.28$31.62
+1.09%		$31.81$31.27333,645 shs$0.00
02/09/2024$31.58$31.28
-0.95%		$31.30$31.0715,572 shs$0.00
02/08/2024$32.05$31.58
-1.47%		$31.62$31.2713,116 shs$0.00
02/07/2024$32.07$32.05
-0.06%		$32.14$31.9312,337 shs$0.00
02/06/2024$31.96$32.07
+0.34%		$32.07$31.727,183 shs$0.00
02/05/2024$32.66$31.96
-2.14%		$32.26$31.5015,735 shs$0.00
02/02/2024$33.33$32.66
-2.01%		$32.66$32.454,041 shs$0.00
02/01/2024$32.75$33.33
+1.77%		$33.33$32.854,323 shs$0.00
01/31/2024$32.34$32.75
+1.27%		$33.03$32.7011,976 shs$0.00
01/30/2024$32.58$32.34
-0.74%		$32.75$32.344,127 shs$0.00
01/29/2024$32.42$32.58
+0.51%		$32.58$31.935,168 shs$0.00
01/26/2024$31.71$32.42
+2.22%		$32.54$32.347,238 shs$0.00
01/25/2024$31.89$31.71
-0.56%		$31.85$31.444,788 shs$0.00
01/24/2024$32.06$31.89
-0.53%		$32.42$31.798,123 shs$0.00

Related Companies:
This page (OTCMKTS:STRNY) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith