Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	10.01	10.08	10.01	10.08	6,050	+0.07(+0.70%)
May 16, 2024	9.970	10.02	9.780	10.01	19,955	+0.02(+0.20%)
May 15, 2024	9.990	9.990	9.990	9.990	3,952	+0.00(+0.00%)
May 14, 2024	9.990	9.990	9.809	9.990	3,673	+0.03(+0.26%)
May 13, 2024	9.950	9.990	9.950	9.964	3,615	+0.01(+0.14%)
May 10, 2024	9.950	9.950	9.950	9.950	1,590	+0.03(+0.30%)
May 09, 2024	9.940	9.950	9.782	9.920	6,358	-0.02(-0.20%)
May 08, 2024	9.890	9.980	9.890	9.940	3,492	+0.10(+1.02%)
May 07, 2024	9.990	9.990	9.840	9.840	6,308	-0.08(-0.81%)
May 06, 2024	9.990	9.990	9.850	9.920	15,179	-0.07(-0.70%)
May 03, 2024	9.800	9.990	9.581	9.990	7,107	+0.29(+2.99%)
May 02, 2024	9.630	9.750	9.490	9.700	7,307	+0.27(+2.86%)
May 01, 2024	9.110	9.580	9.110	9.430	7,501	+0.38(+4.20%)
Apr 30, 2024	8.990	9.070	8.910	9.050	6,058	+0.06(+0.67%)
Apr 29, 2024	8.980	8.990	8.920	8.990	8,282	+0.03(+0.33%)
Apr 26, 2024	8.900	8.980	8.830	8.960	6,554	-0.02(-0.22%)
Apr 25, 2024	8.600	8.980	8.575	8.980	8,317	+0.38(+4.42%)
Apr 24, 2024	8.530	8.600	8.530	8.600	3,138	+0.02(+0.23%)
Apr 23, 2024	8.540	8.600	8.540	8.580	3,575	-0.12(-1.38%)
Apr 22, 2024	8.700	8.700	8.620	8.700	4,952	+0.00(+0.00%)
Apr 19, 2024	8.740	8.980	8.620	8.700	5,534	+0.00(+0.00%)
Apr 18, 2024	8.300	8.700	8.290	8.700	4,661	+0.51(+6.23%)
Apr 17, 2024	8.350	8.350	8.190	8.190	4,915	-0.08(-0.97%)
Apr 16, 2024	8.250	8.300	8.250	8.270	4,210	-0.01(-0.12%)
Apr 15, 2024	8.250	8.290	8.250	8.280	4,402	+0.03(+0.36%)
Apr 12, 2024	8.180	8.250	8.180	8.250	5,707	-0.02(-0.24%)
Apr 11, 2024	8.400	8.400	8.200	8.270	4,638	+0.07(+0.85%)
Apr 10, 2024	8.150	8.200	8.140	8.200	4,873	+0.06(+0.74%)
Apr 09, 2024	8.150	8.350	8.140	8.140	7,540	-0.01(-0.12%)
Apr 08, 2024	8.010	8.200	8.010	8.150	6,430	+0.15(+1.88%)
Apr 05, 2024	7.900	8.000	7.590	8.000	6,180	+0.00(+0.00%)
Apr 04, 2024	7.910	8.000	7.910	8.000	673	+0.00(+0.00%)
Apr 03, 2024	7.950	8.000	7.950	8.000	4,957	+0.05(+0.63%)
Apr 02, 2024	7.950	7.950	7.910	7.950	6,053	+0.00(+0.00%)
Apr 01, 2024	7.940	7.950	7.900	7.950	3,980	+0.00(+0.00%)
Mar 28, 2024	7.950	7.950	7.865	7.950	2,781	+0.01(+0.13%)
Mar 27, 2024	7.940	7.940	7.940	7.940	2,574	-0.01(-0.13%)
Mar 26, 2024	7.950	7.950	7.810	7.950	3,212	+0.00(+0.00%)
Mar 25, 2024	7.950	7.950	7.940	7.950	2,269	+0.01(+0.13%)
Mar 22, 2024	7.940	7.950	7.940	7.940	3,277	+0.01(+0.13%)
Mar 21, 2024	7.890	7.950	7.870	7.930	6,226	+0.04(+0.51%)
Mar 20, 2024	6.860	7.950	6.560	7.890	13,613	-0.02(-0.25%)
Mar 19, 2024	7.950	7.950	7.910	7.910	5,987	+0.02(+0.25%)
Mar 18, 2024	7.940	7.940	7.890	7.890	4,900	-0.01(-0.13%)
Mar 15, 2024	7.859	7.940	7.859	7.900	1,713	-0.04(-0.50%)
Mar 14, 2024	7.940	7.940	7.815	7.940	5,363	+0.00(+0.00%)
Mar 13, 2024	7.930	7.940	7.901	7.940	1,021	+0.18(+2.32%)
Mar 12, 2024	7.760	7.760	7.760	7.760	456	-0.18(-2.27%)
Mar 11, 2024	7.830	7.940	7.830	7.940	2,139	+0.00(+0.00%)
Mar 08, 2024	7.940	7.940	7.940	7.940	2,282	+0.04(+0.51%)
Mar 07, 2024	7.900	7.900	7.900	7.900	511	-0.04(-0.50%)
Mar 06, 2024	7.800	7.940	7.800	7.940	626	+0.00(+0.00%)
Mar 04, 2024				7.940	324	+0.00(+0.00%)
Mar 01, 2024	7.950	7.950	7.924	7.940	913	+0.00(+0.00%)
Feb 28, 2024				7.940	495	+0.04(+0.51%)
Feb 27, 2024	7.950	7.950	7.860	7.900	9,823	-0.04(-0.50%)
Feb 26, 2024	7.900	7.950	7.900	7.940	2,406	+0.03(+0.38%)
Feb 23, 2024	7.850	7.950	7.846	7.910	1,543	-0.02(-0.25%)
Feb 22, 2024	7.930	7.930	7.930	7.930	351	-0.01(-0.13%)
Feb 21, 2024	7.890	7.950	7.890	7.940	12,502	-0.01(-0.13%)
Feb 20, 2024	7.950	7.950	7.900	7.950	1,294	+0.00(+0.00%)
Feb 16, 2024	7.950	7.950	7.950	7.950	1,559	+0.00(+0.00%)
Feb 15, 2024	7.950	7.950	7.850	7.950	2,269	+0.04(+0.51%)
Feb 14, 2024	7.920	7.950	7.900	7.910	2,605	+0.09(+1.15%)
Feb 13, 2024	7.820	7.820	7.820	7.820	265	+0.04(+0.51%)
Feb 12, 2024	7.950	7.950	7.780	7.780	1,086	-0.17(-2.14%)
Feb 09, 2024	7.950	7.950	7.820	7.950	1,830	+0.00(+0.00%)
Feb 08, 2024	7.950	7.950	7.810	7.950	3,267	+0.00(+0.00%)
Feb 07, 2024	7.950	7.950	7.950	7.950	1,853	+0.00(+0.00%)
Feb 06, 2024	7.760	7.950	7.758	7.950	3,173	+0.04(+0.51%)
Feb 05, 2024	7.950	7.950	7.860	7.910	4,130	-0.04(-0.50%)
Feb 02, 2024	7.740	7.950	7.740	7.950	859	+0.05(+0.63%)
Feb 01, 2024	7.980	7.980	7.900	7.900	1,652	+0.11(+1.41%)
Jan 31, 2024	7.950	7.950	7.790	7.790	6,238	-0.16(-2.01%)
Jan 30, 2024	7.950	7.950	7.950	7.950	590	+0.00(+0.00%)
Jan 29, 2024	7.940	7.950	7.930	7.950	1,563	+0.00(+0.00%)
Jan 26, 2024	7.934	7.950	7.934	7.950	508	+0.00(+0.00%)
Jan 24, 2024				7.950	129	+0.16(+2.05%)
Jan 23, 2024	7.770	7.950	7.770	7.790	2,399	-0.10(-1.24%)
Jan 22, 2024	7.950	7.950	7.888	7.888	1,084	-0.06(-0.78%)
Jan 19, 2024	7.950	7.950	7.950	7.950	771	+0.10(+1.27%)
Jan 18, 2024	7.950	7.950	7.850	7.850	932	+0.01(+0.17%)
Jan 17, 2024	7.950	7.950	7.790	7.837	2,653	-0.11(-1.43%)
Jan 16, 2024	7.950	7.950	7.950	7.950	1,118	+0.00(+0.00%)
Jan 12, 2024	7.950	7.950	7.800	7.950	1,413	+0.00(+0.00%)
Jan 11, 2024	7.950	7.950	7.950	7.950	2,197	+0.08(+1.05%)
Jan 10, 2024	7.867	7.867	7.867	7.867	339	-0.08(-1.04%)
Jan 09, 2024	7.820	7.950	7.820	7.950	2,092	+0.04(+0.51%)
Jan 08, 2024	7.899	7.950	7.899	7.910	1,376	+0.00(+0.05%)
Jan 05, 2024	7.950	7.950	7.820	7.905	2,237	+0.03(+0.32%)
Jan 04, 2024	7.880	7.880	7.880	7.880	1,680	+0.18(+2.34%)
Jan 02, 2024				7.700	195	-0.01(-0.19%)
Dec 29, 2023	7.750	7.950	7.639	7.715	9,149	-0.20(-2.47%)
Dec 28, 2023	7.940	7.950	7.910	7.910	1,294	+0.01(+0.13%)
Dec 27, 2023	7.920	7.920	7.850	7.900	2,548	+0.10(+1.28%)
Dec 21, 2023				7.800	107	+0.06(+0.78%)
Dec 20, 2023	7.720	7.740	7.650	7.740	1,497	+0.21(+2.79%)
Dec 19, 2023	7.700	7.700	7.530	7.530	4,098	-0.08(-1.05%)
Dec 18, 2023	7.790	7.790	7.610	7.610	2,778	-0.33(-4.16%)
Dec 15, 2023	7.170	7.940	7.170	7.940	28,494	+0.49(+6.58%)
Dec 14, 2023	7.940	7.940	7.450	7.450	6,002	-0.35(-4.49%)
Dec 13, 2023	7.810	7.900	7.800	7.800	3,523	+0.03(+0.39%)
Dec 12, 2023	7.860	7.950	7.770	7.770	2,275	-0.18(-2.26%)
Dec 11, 2023	7.990	7.990	7.850	7.950	4,211	-0.01(-0.10%)
Dec 08, 2023	7.870	7.990	7.870	7.958	4,978	+0.09(+1.12%)
Dec 07, 2023	7.800	7.870	7.800	7.870	3,244	+0.19(+2.47%)
Dec 06, 2023	7.810	7.850	7.680	7.680	3,041	-0.16(-2.04%)
Dec 05, 2023	7.750	7.840	7.750	7.840	5,846	+0.10(+1.29%)
Dec 04, 2023	7.650	7.750	7.430	7.740	4,684	+0.00(+0.00%)
Dec 01, 2023	7.610	7.740	7.600	7.740	5,330	+0.11(+1.44%)
Nov 30, 2023	7.650	7.720	7.630	7.630	2,094	-0.01(-0.13%)
Nov 29, 2023	7.635	7.640	7.635	7.640	412	+0.10(+1.35%)
Nov 28, 2023	7.470	7.538	7.387	7.538	740	+0.17(+2.28%)
Nov 27, 2023	7.500	7.500	7.370	7.370	3,785	-0.16(-2.12%)
Nov 21, 2023				7.530	349	-0.07(-0.92%)
Nov 20, 2023	7.700	7.755	7.600	7.600	5,029	+0.02(+0.26%)
Nov 17, 2023	7.500	7.620	7.380	7.580	1,818	+0.20(+2.71%)
Nov 16, 2023	7.410	7.500	7.380	7.380	2,508	+0.17(+2.36%)
Nov 15, 2023	7.180	7.220	7.140	7.210	4,501	+0.19(+2.71%)
Nov 14, 2023	6.910	7.100	6.870	7.020	3,394	+0.02(+0.29%)
Nov 13, 2023	6.900	7.000	6.900	7.000	1,266	+0.09(+1.30%)
Nov 10, 2023	6.970	6.970	6.910	6.910	424	-0.06(-0.86%)
Nov 09, 2023	6.990	6.990	6.970	6.970	337	+0.08(+1.16%)
Nov 08, 2023	6.790	6.890	6.790	6.890	551	-0.06(-0.79%)
Nov 07, 2023	6.990	6.990	6.945	6.945	666	-0.07(-0.93%)
Nov 06, 2023	7.010	7.010	7.010	7.010	305	-0.05(-0.71%)
Nov 03, 2023	7.109	7.109	7.060	7.060	1,707	-0.07(-0.98%)
Nov 02, 2023	6.990	7.130	6.990	7.130	2,661	+0.13(+1.86%)
Oct 31, 2023				7.000	105	-0.15(-2.10%)
Oct 30, 2023	6.990	7.175	6.990	7.150	2,059	+0.00(+0.00%)
Oct 27, 2023	7.200	7.250	6.990	7.150	4,857	-0.10(-1.38%)
Oct 26, 2023	6.970	7.250	6.969	7.250	5,896	+0.22(+3.13%)
Oct 25, 2023	6.880	7.030	6.880	7.030	1,419	-0.01(-0.14%)
Oct 24, 2023	6.830	7.040	6.820	7.040	6,048	+0.37(+5.55%)
Oct 23, 2023	6.950	7.040	6.670	6.670	5,420	-0.32(-4.58%)
Oct 19, 2023				6.990	106	+0.48(+7.37%)
Oct 18, 2023	6.450	6.510	6.450	6.510	862	+0.11(+1.72%)
Oct 17, 2023	6.390	6.570	6.310	6.400	5,162	+0.11(+1.75%)
Oct 16, 2023	6.220	6.290	6.200	6.290	3,751	+0.07(+1.13%)
Oct 13, 2023	6.150	6.220	6.130	6.220	2,726	+0.10(+1.72%)
Oct 12, 2023	6.110	6.220	6.090	6.115	5,189	+0.17(+2.77%)
Oct 11, 2023	6.022	6.022	5.950	5.950	1,402	-0.11(-1.82%)
Oct 10, 2023	6.060	6.060	6.060	6.060	261	+0.13(+2.19%)
Oct 09, 2023	5.961	5.961	5.930	5.930	1,375	-0.03(-0.59%)
Oct 06, 2023	6.055	6.055	5.965	5.965	2,674	+0.01(+0.25%)
Oct 05, 2023	5.950	5.950	5.950	5.950	810	-0.19(-3.09%)
Oct 04, 2023	6.150	6.150	6.140	6.140	671	+0.16(+2.62%)
Oct 03, 2023	6.120	6.120	5.983	5.983	1,991	-0.27(-4.27%)
Oct 02, 2023	6.530	6.530	6.230	6.250	1,686	-0.08(-1.26%)
Sep 29, 2023	6.410	6.410	6.330	6.330	767	+0.00(+0.00%)
Sep 28, 2023	6.420	6.429	6.330	6.330	1,149	-0.05(-0.86%)
Sep 27, 2023	6.344	6.385	6.344	6.385	2,436	+0.05(+0.86%)
Sep 26, 2023	6.360	6.425	6.330	6.330	1,834	-0.03(-0.47%)
Sep 25, 2023	6.430	6.360	6.360	6.360	4,882	-0.04(-0.63%)
Sep 21, 2023				6.400	46	+0.15(+2.40%)
Sep 20, 2023	6.250	6.250	6.250	6.250	108	-0.25(-3.85%)
Sep 19, 2023	6.500	6.500	6.500	6.500	222	+0.16(+2.52%)
Sep 15, 2023				6.340	72	+0.10(+1.60%)
Sep 14, 2023	6.220	6.240	6.220	6.240	1,829	+0.15(+2.46%)
Sep 13, 2023	6.900	6.900	6.090	6.090	3,326	-0.51(-7.73%)
Sep 12, 2023	6.610	6.678	6.600	6.600	7,564	-0.08(-1.27%)
Sep 11, 2023	6.698	6.760	6.685	6.685	3,169	-0.06(-0.86%)
Sep 08, 2023	6.610	6.743	6.600	6.743	1,266	+0.14(+2.17%)
Sep 07, 2023	6.670	6.740	6.600	6.600	2,189	-0.10(-1.49%)
Sep 05, 2023				6.700	325	-0.05(-0.74%)
Sep 01, 2023	6.880	7.000	6.750	6.750	1,962	-0.13(-1.86%)
Aug 31, 2023	6.900	6.900	6.781	6.878	1,662	-0.08(-1.18%)
Aug 30, 2023	6.950	6.960	6.950	6.960	319	+0.17(+2.43%)
Aug 28, 2023				6.795	193	-0.21(-2.93%)
Aug 25, 2023	6.970	7.000	6.970	7.000	1,764	+0.01(+0.14%)
Aug 23, 2023				6.990	171	+0.04(+0.58%)
Aug 22, 2023	6.990	7.000	6.950	6.950	1,375	+0.00(+0.00%)
Aug 21, 2023	7.000	7.000	6.800	6.950	2,154	-0.05(-0.71%)
Aug 18, 2023	6.700	7.000	6.680	7.000	1,153	+0.14(+2.04%)
Aug 17, 2023	6.700	6.870	6.700	6.860	1,234	+0.02(+0.22%)
Aug 16, 2023	6.610	6.850	6.610	6.845	3,219	-0.06(-0.80%)
Aug 15, 2023	6.900	6.910	6.610	6.900	8,401	+0.15(+2.22%)
Aug 14, 2023	7.000	7.040	6.540	6.750	5,641	-0.41(-5.73%)
Aug 11, 2023	7.050	7.160	7.050	7.160	499	-0.05(-0.69%)
Aug 10, 2023	7.120	7.230	7.060	7.210	1,662	+0.03(+0.42%)
Aug 09, 2023	7.060	7.180	7.050	7.180	3,011	+0.04(+0.56%)
Aug 08, 2023	7.050	7.140	7.050	7.140	2,722	+0.08(+1.13%)
Aug 07, 2023	7.050	7.140	7.050	7.060	3,355	+0.01(+0.14%)
Aug 04, 2023	7.060	7.250	7.050	7.050	2,265	-0.11(-1.54%)
Aug 03, 2023	7.060	7.200	7.060	7.160	6,146	+0.10(+1.42%)
Aug 02, 2023	7.100	7.120	7.060	7.060	3,460	+0.00(+0.00%)
Aug 01, 2023	7.000	7.140	7.000	7.060	8,289	+0.03(+0.40%)
Jul 31, 2023	7.210	7.235	7.000	7.032	6,634	+0.03(+0.45%)
Jul 28, 2023	6.850	7.080	6.780	7.000	2,756	+0.07(+1.01%)
Jul 27, 2023	6.790	6.930	6.790	6.930	1,330	+0.16(+2.33%)
Jul 26, 2023	6.830	6.980	6.772	6.772	1,925	-0.23(-3.26%)
Jul 25, 2023	6.770	7.000	6.770	7.000	973	+0.14(+2.04%)
Jul 24, 2023	6.990	7.110	6.860	6.860	1,950	-0.01(-0.15%)
Jul 21, 2023	7.000	7.010	6.870	6.870	2,032	-0.02(-0.29%)
Jul 20, 2023	6.830	6.980	6.820	6.890	1,095	-0.11(-1.57%)
Jul 19, 2023	7.130	7.180	7.000	7.000	1,633	-0.06(-0.85%)
Jul 18, 2023	7.200	7.220	7.000	7.060	3,459	-0.05(-0.63%)
Jul 17, 2023	7.100	7.410	7.090	7.105	9,692	-0.16(-2.27%)
Jul 14, 2023	7.150	7.270	6.941	7.270	6,816	+0.16(+2.25%)
Jul 13, 2023	6.990	7.130	6.980	7.110	3,873	+0.13(+1.86%)
Jul 12, 2023	6.900	6.990	6.850	6.980	2,753	-0.09(-1.27%)
Jul 11, 2023	7.060	7.070	7.060	7.070	611	+0.05(+0.71%)
Jul 10, 2023	6.860	7.118	6.860	7.020	1,639	-0.02(-0.26%)
Jul 07, 2023	7.040	7.040	6.740	7.038	535	+0.15(+2.15%)
Jul 06, 2023	6.875	6.890	6.875	6.890	637	-0.21(-2.96%)
Jul 05, 2023	7.100	7.100	7.100	7.100	415	+0.00(+0.00%)
Jul 03, 2023	7.000	7.200	7.000	7.100	856	+0.06(+0.83%)
Jun 30, 2023	6.900	7.042	6.900	7.042	2,409	+0.14(+2.06%)
Jun 29, 2023	6.900	6.900	6.874	6.900	851	+0.04(+0.58%)
Jun 28, 2023	7.120	7.120	6.860	6.860	1,138	-0.17(-2.42%)
Jun 27, 2023	7.050	7.050	7.030	7.030	785	+0.07(+1.01%)
Jun 26, 2023	6.770	6.960	6.770	6.960	412	+0.15(+2.20%)
Jun 23, 2023	6.760	6.930	6.740	6.810	1,756	-0.07(-1.02%)
Jun 22, 2023	6.960	7.090	6.880	6.880	10,871	-0.06(-0.86%)
Jun 21, 2023	7.150	7.150	6.930	6.940	3,462	-0.06(-0.86%)
Jun 20, 2023	7.090	7.100	7.000	7.000	3,173	+0.05(+0.72%)
Jun 16, 2023	7.740	7.780	6.950	6.950	45,585	-0.63(-8.31%)
Jun 15, 2023	7.650	7.650	7.580	7.580	4,931	+0.09(+1.20%)
Jun 14, 2023	7.290	7.570	7.250	7.490	14,079	+0.29(+4.03%)
Jun 13, 2023	6.890	7.200	6.890	7.200	6,141	+0.13(+1.91%)
Jun 12, 2023	7.050	7.100	7.044	7.065	6,727	+0.02(+0.21%)
Jun 09, 2023	7.100	7.100	6.930	7.050	6,309	-0.05(-0.70%)
Jun 08, 2023	7.110	7.200	7.021	7.100	6,369	+0.00(+0.00%)
Jun 07, 2023	7.000	7.150	6.870	7.100	3,975	+0.10(+1.43%)
Jun 06, 2023	7.000	7.000	6.760	7.000	5,307	-0.01(-0.14%)
Jun 05, 2023	7.040	7.040	6.997	7.010	3,732	+0.00(+0.00%)
Jun 02, 2023	7.010	7.010	7.010	7.010	347	+0.01(+0.14%)

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: STRW )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

(NY: STRW )

Historical Prices

Sections

Services

Borger News-Herald