tiprankstipranks
Sturm Ruger & Company (DE:ST2)
FRANKFURT:ST2
Germany Market
ST2
Sturm Ruger & Company
RESEARCH TOOLSreports

Sturm Ruger & Company (ST2) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
31.84
31.84
31.84
31.84
31.84
-1.73%
0
0.00
Sep 03, 2026
32.40
32.40
32.40
32.40
32.40
+0.12%
0
0.00
Sep 02, 2026
32.36
32.36
32.36
32.36
32.36
0.00%
0
0.00
Sep 01, 2026
32.36
32.36
32.36
32.36
32.36
+2.21%
0
0.00
Aug 31, 2026
31.66
31.66
31.66
31.66
31.66
-1.19%
0
0.00
Aug 28, 2026
32.04
32.04
32.04
32.04
32.04
-1.35%
0
0.00
Aug 27, 2026
32.48
32.48
32.48
32.48
32.48
-0.06%
0
0.00
Aug 26, 2026
32.50
32.50
32.50
32.50
32.50
-0.31%
0
0.00
Aug 25, 2026
32.60
32.60
32.60
32.60
32.60
-1.27%
0
0.00
Aug 24, 2026
33.02
33.02
33.02
33.02
33.02
+2.93%
0
0.00
Aug 21, 2026
32.08
32.08
32.08
32.08
32.08
-0.68%
0
0.00
Aug 20, 2026
32.30
32.30
32.30
32.30
32.30
+0.94%
0
0.00
Aug 19, 2026
32.00
32.00
32.00
32.00
32.00
+0.31%
0
0.00
Aug 18, 2026
31.90
31.90
31.90
31.90
31.90
+0.63%
0
0.00
Aug 17, 2026
32.10
32.10
31.70
31.70
31.70
-1.00%
0
0.00
Aug 14, 2026
32.02
32.02
32.02
32.02
32.02
+0.07%
0
0.00
Aug 13, 2026
32.18
32.18
32.18
32.18
32.00
+0.37%
0
0.00
Aug 12, 2026
32.06
32.06
32.06
32.06
31.88
+0.88%
0
0.00
Aug 11, 2026
31.78
31.78
31.78
31.78
31.60
+0.25%
0
0.00
Aug 10, 2026
31.70
31.70
31.70
31.70
31.52
-2.04%
0
0.00
Aug 07, 2026
32.36
32.36
32.36
32.36
32.18
-1.82%
0
0.00
Aug 06, 2026
32.96
32.96
32.96
32.96
32.77
-2.08%
0
0.00
Aug 05, 2026
33.66
33.66
33.66
33.66
33.47
+1.45%
0
0.00
Aug 04, 2026
33.18
33.18
33.18
33.18
32.99
+3.75%
0
0.00
Aug 03, 2026
31.98
31.98
31.98
31.98
31.80
-7.36%
0
0.00
Jul 31, 2026
33.70
34.52
33.70
34.52
34.33
+3.85%
1
0.32
Jul 30, 2026
33.24
33.24
33.24
33.24
33.05
+0.12%
0
0.00
Jul 29, 2026
33.20
33.20
33.20
33.20
33.01
-1.89%
0
0.00
Jul 28, 2026
33.84
33.84
33.84
33.84
33.65
+1.26%
0
0.00
Jul 27, 2026
33.42
33.42
33.42
33.42
33.23
+1.09%
0
0.00
Jul 24, 2026
33.06
33.06
33.06
33.06
32.87
-0.12%
0
0.00
Jul 23, 2026
33.10
33.10
33.10
33.10
32.91
-1.43%
0
0.00
Jul 22, 2026
33.58
33.58
33.58
33.58
33.39
+0.24%
0
0.00
Jul 21, 2026
33.16
33.50
33.16
33.50
33.31
+2.63%
0
0.00
Jul 20, 2026
32.64
32.64
32.64
32.64
32.46
-1.92%
0
0.00
Jul 17, 2026
33.28
33.28
33.28
33.28
33.09
+1.71%
0
0.00
Jul 16, 2026
32.72
32.72
32.72
32.72
32.54
-0.12%
0
0.00
Jul 15, 2026
32.76
32.76
32.76
32.76
32.58
-1.62%
0
0.00
Jul 14, 2026
33.30
33.30
33.30
33.30
33.11
-0.24%
0
0.00
Jul 13, 2026
33.38
33.38
33.38
33.38
33.19
+0.24%
0
0.00
Jul 10, 2026
33.30
33.30
33.30
33.30
33.11
-0.06%
0
0.00
Jul 09, 2026
33.32
33.32
33.32
33.32
33.13
+0.73%
0
0.00
Jul 08, 2026
33.08
33.08
33.08
33.08
32.89
+1.10%
0
0.00
Jul 07, 2026
32.72
32.72
32.72
32.72
32.54
+0.49%
0
0.00
Jul 06, 2026
32.56
32.56
32.56
32.56
32.38
+0.12%
0
0.00
Jul 03, 2026
32.52
32.52
32.52
32.52
32.34
-0.37%
0
0.00
Jul 02, 2026
32.64
32.64
32.64
32.64
32.46
-0.12%
0
0.00
Jul 01, 2026
32.68
32.68
32.68
32.68
32.50
-0.67%
0
0.00
Jun 30, 2026
32.90
32.90
32.90
32.90
32.71
-1.56%
0
0.00
Jun 29, 2026
33.42
33.42
33.42
33.42
33.23
+0.42%
0
0.00
Rows:
50