# Price History for STRZ

> End-of-day price history, dividends, and splits for STRZ.

Data as of Nov 9, 2026 (end of day).

## STRZ quote

| Field | Value |
|---|---|
| Last | 26.02 |
| Change | +1.38 |
| Open | 25.01 |
| Previous | 24.64 |
| High | 26.49 |
| Low | 24.99 |
| Bid | - |
| Ask | - |
| Volume | 212,366 |
| Trades | - |
| Dividend | 0.60 |
| Yield | 8.07% |
| Ex-Div | May 2, 2008 |
| Split Date | - |
| Impl Vol | 83.9% |
| Hist Vol | 66.7% |
| Opt Volume | 8 |
| Open Int | 1,475 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/STRZ.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 25.01 | 26.49 | 24.99 | 26.02 | +1.38 | 212,366 | 8 | 0.839 | 0.667 |
| Nov 6, 2026 | 24.08 | 25.84 | 23.83 | 24.64 | +0.32 | 317,448 | 0 | 0.000 | 0.665 |
| Nov 5, 2026 | 25.51 | 25.98 | 23.45 | 24.32 | -1.06 | 308,842 | 11 | 0.964 | 0.666 |
| Nov 4, 2026 | 24.71 | 26.71 | 24.25 | 25.38 | +2.02 | 392,570 | 73 | 0.743 | 0.664 |
| Nov 3, 2026 | 23.54 | 24.03 | 22.80 | 23.36 | +1.27 | 354,702 | 48 | 0.785 | 0.659 |
| Nov 2, 2026 | 22.24 | 22.84 | 21.73 | 22.09 | +0.00 | 288,320 | 8 | 0.762 | 0.658 |
| Oct 30, 2026 | 24.38 | 24.69 | 20.86 | 22.09 | +0.35 | 1,152,128 | 93 | 0.747 | 0.658 |
| Oct 29, 2026 | 22.53 | 23.02 | 21.20 | 21.74 | -0.76 | 493,068 | 1 | 0.961 | 0.658 |
| Oct 28, 2026 | 21.63 | 23.12 | 20.90 | 22.50 | +0.93 | 447,789 | 14 | 0.000 | 0.659 |
| Oct 27, 2026 | 20.86 | 21.80 | 20.56 | 21.57 | +0.66 | 314,803 | 0 | 0.000 | 0.658 |
| Oct 26, 2026 | 22.15 | 23.53 | 19.70 | 20.91 | -1.28 | 375,618 | 70 | 0.847 | 0.658 |
| Oct 23, 2026 | 23.25 | 23.60 | 22.04 | 22.19 | -1.03 | 185,543 | 1 | 1.007 | 0.655 |
| Oct 22, 2026 | 24.66 | 25.21 | 23.00 | 23.22 | -1.28 | 186,957 | 10 | 0.000 | 0.656 |
| Oct 21, 2026 | 23.33 | 24.91 | 22.78 | 24.50 | +1.22 | 261,206 | 0 | 0.000 | 0.653 |
| Oct 20, 2026 | 22.79 | 24.16 | 22.70 | 23.28 | +0.48 | 331,756 | 0 | 0.000 | 0.651 |
| Oct 19, 2026 | 23.32 | 24.00 | 21.92 | 22.80 | -0.49 | 210,178 | 23 | 0.900 | 0.651 |
| Oct 16, 2026 | 25.28 | 25.81 | 23.12 | 23.29 | -2.04 | 316,610 | 15 | 0.505 | 0.652 |
| Oct 15, 2026 | 25.47 | 26.49 | 24.29 | 25.33 | -0.14 | 134,301 | 4 | 0.000 | 0.646 |
| Oct 14, 2026 | 25.59 | 25.70 | 24.51 | 25.47 | -0.53 | 357,050 | 2 | 0.000 | 0.647 |
| Oct 13, 2026 | 24.81 | 26.45 | 24.81 | 26.00 | +1.16 | 443,103 | 3 | 0.000 | 0.646 |
| Oct 12, 2026 | 23.78 | 25.12 | 22.87 | 24.84 | +1.05 | 148,576 | 10 | 1.036 | 0.645 |
| Oct 9, 2026 | 23.71 | 24.21 | 22.80 | 23.79 | +0.16 | 142,250 | 2 | 0.948 | 0.647 |
| Oct 8, 2026 | 23.37 | 23.79 | 22.82 | 23.63 | +0.10 | 214,986 | 0 | 0.000 | 0.647 |
| Oct 7, 2026 | 22.87 | 23.55 | 22.18 | 23.53 | +0.35 | 109,565 | 0 | 0.000 | 0.648 |
| Oct 6, 2026 | 23.28 | 23.49 | 22.88 | 23.18 | +0.15 | 161,905 | 2 | 0.000 | 0.650 |
| Oct 5, 2026 | 23.13 | 23.16 | 22.16 | 23.03 | -0.22 | 132,225 | 0 | 0.000 | 0.651 |
| Oct 2, 2026 | 23.19 | 23.81 | 22.62 | 23.25 | +0.00 | 186,696 | 3 | 0.000 | 0.651 |
| Oct 1, 2026 | 23.68 | 23.68 | 21.49 | 22.85 | -0.72 | 431,034 | 2 | 0.000 | 0.650 |
| Sep 30, 2026 | 22.51 | 24.21 | 22.38 | 23.57 | +1.39 | 440,995 | 73 | 0.501 | 0.649 |
| Sep 29, 2026 | 21.50 | 22.25 | 20.84 | 22.18 | +0.68 | 1,014,146 | 12 | 0.700 | 0.647 |
| Sep 28, 2026 | 21.14 | 22.26 | 20.24 | 21.50 | +0.43 | 390,020 | 1 | 0.000 | 0.646 |
| Sep 25, 2026 | 22.81 | 23.23 | 19.75 | 21.07 | -1.64 | 942,353 | 6 | 0.000 | 0.646 |
| Sep 24, 2026 | 23.42 | 24.99 | 22.10 | 22.71 | -0.70 | 557,640 | 22 | 0.728 | 0.644 |
| Sep 23, 2026 | 25.69 | 25.69 | 22.42 | 23.41 | -2.30 | 623,230 | 25 | 0.759 | 0.643 |
| Sep 22, 2026 | 26.77 | 26.85 | 25.33 | 25.71 | -0.78 | 459,766 | 0 | 0.000 | 0.636 |
| Sep 21, 2026 | 24.85 | 26.82 | 24.42 | 26.49 | +1.74 | 635,515 | 53 | 0.665 | 0.635 |
| Sep 18, 2026 | 24.80 | 25.09 | 23.81 | 24.75 | -0.04 | 226,637 | 10 | 0.000 | 0.632 |
| Sep 17, 2026 | 26.79 | 26.79 | 24.68 | 24.79 | -1.49 | 376,494 | 2 | 0.644 | 0.632 |
| Sep 16, 2026 | 27.15 | 27.92 | 25.97 | 26.28 | -0.93 | 151,991 | 0 | 0.000 | 0.629 |
| Sep 15, 2026 | 27.96 | 28.22 | 27.09 | 27.21 | -1.05 | 178,930 | 0 | 0.000 | 0.631 |
| Sep 14, 2026 | 26.28 | 28.76 | 26.28 | 28.26 | +2.44 | 218,023 | 2 | 0.000 | 0.633 |
| Sep 11, 2026 | 25.70 | 26.31 | 25.44 | 25.82 | +0.50 | 73,530 | 35 | 0.735 | 0.628 |
| Sep 10, 2026 | 25.16 | 25.80 | 25.00 | 25.32 | +0.02 | 96,676 | 0 | 0.000 | 0.638 |
| Sep 9, 2026 | 25.81 | 26.19 | 24.94 | 25.30 | -0.60 | 106,432 | 3 | 0.872 | 0.639 |
| Sep 8, 2026 | 26.49 | 26.51 | 25.51 | 25.90 | +0.00 | 112,284 | 10 | 0.000 | 0.640 |
| Sep 4, 2026 | 26.66 | 27.12 | 26.07 | 26.89 | -0.03 | 135,770 | 4 | 0.681 | 0.639 |
| Sep 3, 2026 | 27.29 | 27.55 | 26.25 | 26.92 | +0.02 | 118,493 | 0 | 0.000 | 0.639 |
| Sep 2, 2026 | 26.58 | 27.78 | 26.49 | 26.90 | +0.38 | 128,219 | 3 | 0.000 | 0.639 |
| Sep 1, 2026 | 26.37 | 27.67 | 25.67 | 26.52 | +0.04 | 413,815 | 0 | 0.000 | 0.639 |
| Aug 31, 2026 | 27.65 | 27.77 | 26.06 | 26.48 | -1.27 | 236,788 | 0 | 0.000 | 0.640 |
| Aug 28, 2026 | 27.19 | 28.20 | 27.07 | 27.75 | +0.58 | 113,299 | 5 | 0.725 | 0.640 |
| Aug 27, 2026 | 28.37 | 28.90 | 27.11 | 27.17 | -1.38 | 169,593 | 11 | 0.000 | 0.640 |
| Aug 26, 2026 | 28.97 | 29.18 | 28.19 | 28.55 | -0.64 | 123,859 | 32 | 0.000 | 0.638 |
| Aug 25, 2026 | 29.15 | 29.76 | 28.79 | 29.19 | +0.25 | 126,421 | 2 | 0.000 | 0.638 |
| Aug 24, 2026 | 27.50 | 29.67 | 27.00 | 28.94 | +1.48 | 200,405 | 6 | 0.565 | 0.638 |
| Aug 21, 2026 | 26.60 | 27.49 | 25.79 | 27.46 | +1.18 | 402,280 | 12 | 0.774 | 0.637 |
| Aug 20, 2026 | 27.13 | 27.70 | 26.18 | 26.28 | -0.87 | 175,978 | 0 | 0.000 | 0.636 |
| Aug 19, 2026 | 25.79 | 27.83 | 25.79 | 27.15 | +1.61 | 213,134 | 3 | 0.000 | 0.636 |
| Aug 18, 2026 | 25.77 | 26.37 | 25.33 | 25.54 | +0.11 | 200,639 | 1 | 0.000 | 0.634 |
| Aug 17, 2026 | 25.56 | 25.72 | 24.52 | 25.43 | -0.57 | 194,130 | 1 | 1.447 | 0.635 |
| Aug 14, 2026 | 27.95 | 28.32 | 25.84 | 26.00 | -2.00 | 245,715 | 0 | 0.000 | 0.675 |
| Aug 13, 2026 | 24.67 | 29.79 | 24.67 | 28.00 | +2.99 | 554,977 | 136 | 0.924 | 0.671 |
| Aug 12, 2026 | 26.03 | 26.33 | 24.47 | 25.01 | +1.06 | 235,536 | 12 | 0.763 | 0.664 |
| Aug 11, 2026 | 24.38 | 24.73 | 23.01 | 23.95 | -0.33 | 184,854 | 3 | 0.743 | 0.665 |
| Aug 10, 2026 | 25.32 | 26.00 | 24.08 | 24.28 | -1.94 | 355,328 | 52 | 0.000 | 0.666 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| May 2, 2008 | Jun 4, 2008 | 0.60 | 0.60 | 8.07% |
| May 4, 2007 | Jun 6, 2007 | 0.60 | 0.60 | 10.87% |

## Split History

No splits on record.

## More for STRZ

- [Quote](https://www.optionistics.com/quotes/stock-quotes/STRZ.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/STRZ.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/STRZ.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=STRZ)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/STRZ.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/STRZ.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/STRZ.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/STRZ.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt