Get the Stockscreener App
36.55
9.71%
3.235
Severn Trent plc ADR Stock (STRNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2025 | $36.80 | $36.55 | $0.245 | 2,483.0 | +9.71% |
| Apr 04, 2025 | $35.01 | $33.32 | $1.69 | 12,354.0 | -5.11% |
| Apr 03, 2025 | $35.68 | $35.01 | $0.67 | 52,883.0 | +6.70% |
| Apr 02, 2025 | $33.17 | $32.66 | $0.5144 | 8,093.0 | +0.11% |
Severn Trent plc ADR Stock (STRNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Severn Trent plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STRNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Severn Trent plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Severn Trent plc ADR Stock (STRNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $36.80 | $36.55 | $0.245 | 2,483.0 | +9.71% |
| Apr, 2025 | $35.68 | $32.66 | $3.02 | 82,862.0 | +0.94% |
| Mar, 2025 | $33.01 | $30.36 | $2.65 | 399,228.0 | +4.53% |
| Feb, 2025 | $31.71 | $30.34 | $1.38 | 606,862.0 | +1.02% |
| Jan, 2025 | $31.74 | $28.78 | $2.96 | 1,853,382.0 | -1.57% |
Severn Trent plc ADR Stock (STRNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.88 | $30.00 | $5.88 | 806,238.0 | -10.33% |
| Nov, 2024 | $35.91 | $33.07 | $2.84 | 374,401.0 | +6.18% |
| Oct, 2024 | $36.56 | $32.81 | $3.75 | 303,790.0 | -5.83% |
| Sep, 2024 | $36.17 | $33.89 | $2.28 | 681,248.0 | +4.63% |
| Aug, 2024 | $34.25 | $31.26 | $2.99 | 819,625.0 | +2.94% |
| Jul, 2024 | $35.78 | $29.70 | $6.08 | 1,289,318.0 | +9.40% |
| Jun, 2024 | $33.00 | $29.89 | $3.11 | 725,996.0 | -5.25% |
| May, 2024 | $35.00 | $30.85 | $4.15 | 1,193,944.0 | +0.57% |
| Apr, 2024 | $32.50 | $29.00 | $3.50 | 606,331.0 | -1.13% |
| Mar, 2024 | $34.12 | $31.27 | $2.85 | 533,556.0 | -0.37% |
| Feb, 2024 | $33.33 | $30.99 | $2.34 | 877,910.0 | -2.05% |
| Jan, 2024 | $33.74 | $31.44 | $2.30 | 172,063.0 | -0.70% |
Severn Trent plc ADR Stock (STRNY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.89 | $31.31 | $3.58 | 432,269.0 | -0.63% |
| Nov, 2023 | $35.54 | $32.33 | $3.21 | 1,674,891.0 | +1.12% |
| Oct, 2023 | $33.00 | $27.39 | $5.61 | 2,029,042.0 | +14.88% |
| Sep, 2023 | $31.92 | $27.83 | $4.09 | 108,666.0 | -7.57% |
| Aug, 2023 | $33.22 | $29.10 | $4.12 | 857,097.0 | -7.83% |
| Jul, 2023 | $34.45 | $30.78 | $3.67 | 54,134.0 | -0.72% |
| Jun, 2023 | $35.45 | $32.52 | $2.93 | 520,534.0 | +0.17% |
| May, 2023 | $38.46 | $33.52 | $4.94 | 4,447.0 | -7.54% |
| Apr, 2023 | $36.59 | $35.29 | $1.30 | 4,809.0 | +2.67% |
| Mar, 2023 | $35.85 | $32.42 | $3.43 | 11,755.0 | +6.89% |
| Feb, 2023 | $35.41 | $33.23 | $2.18 | 35,591.0 | -6.30% |
| Jan, 2023 | $35.47 | $32.60 | $2.87 | 7,765.0 | +12.41% |
0.44%
8.46%
Cap:
|
Volume (24h):