5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
-8.81%
3 MONTH PERFORMANCE
-16.99%
6 MONTH PERFORMANCE
-16.73%
YEAR-TO-DATE PERFORMANCE
-23.70%
1 YEAR PERFORMANCE
-24.21%
Sturm, Ruger & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $34.71 | $34.65 (-0.17%) | $35.09 | $34.46 | 120,162 | $583.78 M |
| 12/26/2024 | $34.88 | $34.99 (0.32%) | $35.21 | $34.64 | 109,023 | $589.51 M |
| 12/24/2024 | $34.64 | $35.12 (1.39%) | $35.18 | $34.29 | 75,400 | $591.70 M |
| 12/23/2024 | $34.80 | $34.63 (-0.49%) | $35.16 | $34.51 | 403,880 | $583.44 M |
| 12/20/2024 | $34.87 | $34.93 (0.17%) | $35.53 | $34.80 | 576,368 | $588.50 M |
| 12/19/2024 | $35.57 | $35.23 (-0.96%) | $36.00 | $35.14 | 230,685 | $593.55 M |
| 12/18/2024 | $36.20 | $35.58 (-1.71%) | $36.59 | $35.53 | 311,515 | $599.45 M |
| 12/17/2024 | $36.89 | $36.21 (-1.84%) | $37.21 | $36.00 | 293,804 | $610.06 M |
| 12/16/2024 | $36.15 | $36.92 (2.13%) | $36.94 | $36.00 | 232,902 | $622.02 M |
| 12/13/2024 | $36.46 | $36.38 (-0.22%) | $36.75 | $36.04 | 118,000 | $612.93 M |
| 12/12/2024 | $36.71 | $36.59 (-0.33%) | $36.75 | $36.35 | 102,441 | $616.46 M |
| 12/11/2024 | $37.15 | $36.80 (-0.94%) | $37.15 | $36.53 | 183,942 | $620.00 M |
| 12/10/2024 | $36.60 | $37.04 (1.2%) | $37.17 | $36.26 | 177,100 | $624.04 M |
| 12/09/2024 | $36.01 | $36.76 (2.08%) | $37.07 | $35.99 | 257,026 | $619.33 M |
| 12/06/2024 | $37.63 | $36.03 (-4.25%) | $37.72 | $35.61 | 274,314 | $607.03 M |
| 12/05/2024 | $37.97 | $37.62 (-0.92%) | $38.20 | $37.57 | 130,832 | $633.82 M |
| 12/04/2024 | $37.48 | $38.03 (1.47%) | $38.14 | $37.41 | 137,500 | $640.72 M |
| 12/03/2024 | $38.10 | $37.63 (-1.23%) | $38.10 | $37.29 | 155,133 | $633.99 M |
| 12/02/2024 | $38.00 | $38.07 (0.18%) | $38.16 | $37.65 | 161,700 | $641.40 M |
| 11/29/2024 | $38.33 | $38.09 (-0.63%) | $38.33 | $37.92 | 87,929 | $641.74 M |
| 11/27/2024 | $38.25 | $38.03 (-0.58%) | $38.72 | $37.97 | 123,800 | $640.72 M |
| 11/26/2024 | $38.51 | $37.98 (-1.38%) | $38.63 | $37.85 | 280,100 | $639.88 M |
| 11/25/2024 | $37.95 | $38.53 (1.53%) | $38.72 | $37.95 | 153,800 | $649.15 M |
| 11/22/2024 | $37.50 | $37.97 (1.25%) | $38.06 | $37.50 | 140,063 | $639.71 M |
| 11/21/2024 | $37.35 | $37.53 (0.48%) | $37.80 | $37.18 | 144,200 | $632.30 M |
| 11/20/2024 | $38.12 | $37.37 (-1.97%) | $38.18 | $37.25 | 120,863 | $629.60 M |
| 11/19/2024 | $37.75 | $38.28 (1.4%) | $38.31 | $37.50 | 124,847 | $644.94 M |
| 11/18/2024 | $38.33 | $38.01 (-0.83%) | $38.46 | $37.85 | 133,930 | $640.39 M |
| 11/15/2024 | $38.73 | $38.39 (-0.88%) | $38.73 | $37.96 | 152,313 | $646.79 M |
| 11/14/2024 | $39.65 | $38.42 (-3.1%) | $39.93 | $38.35 | 149,206 | $647.30 M |
| 11/13/2024 | $40.59 | $39.63 (-2.37%) | $40.67 | $39.62 | 235,600 | $667.68 M |
| 11/12/2024 | $40.60 | $40.58 (-0.05%) | $40.84 | $40.24 | 132,000 | $683.69 M |
| 11/11/2024 | $41.17 | $40.74 (-1.04%) | $41.22 | $40.52 | 121,913 | $686.38 M |
| 11/08/2024 | $40.88 | $41.06 (0.44%) | $41.30 | $40.50 | 192,458 | $691.77 M |
| 11/07/2024 | $41.16 | $41.00 (-0.39%) | $41.60 | $40.39 | 210,113 | $690.76 M |
| 11/06/2024 | $41.76 | $40.66 (-2.63%) | $42.25 | $39.46 | 593,700 | $685.03 M |
| 11/05/2024 | $40.29 | $41.76 (3.65%) | $41.94 | $40.20 | 330,683 | $703.57 M |
| 11/04/2024 | $40.24 | $40.45 (0.52%) | $42.36 | $40.15 | 244,200 | $681.50 M |
| 11/01/2024 | $39.41 | $40.01 (1.52%) | $40.23 | $38.93 | 389,651 | $674.08 M |
| 10/31/2024 | $40.31 | $39.32 (-2.46%) | $41.13 | $38.13 | 578,412 | $662.46 M |
| 10/30/2024 | $41.23 | $40.78 (-1.09%) | $41.51 | $40.73 | 161,505 | $687.06 M |
| 10/29/2024 | $40.66 | $41.15 (1.21%) | $41.26 | $40.37 | 180,739 | $693.29 M |
| 10/28/2024 | $40.86 | $41.03 (0.42%) | $41.41 | $40.86 | 93,800 | $691.27 M |
| 10/25/2024 | $40.60 | $40.67 (0.17%) | $40.97 | $40.45 | 122,710 | $705.35 M |
| 10/24/2024 | $40.72 | $40.55 (-0.42%) | $41.08 | $40.53 | 90,100 | $703.27 M |
| 10/23/2024 | $40.50 | $40.62 (0.3%) | $40.79 | $40.35 | 94,140 | $704.49 M |
| 10/22/2024 | $41.36 | $40.63 (-1.76%) | $41.36 | $40.62 | 94,559 | $704.66 M |
| 10/21/2024 | $42.46 | $41.51 (-2.24%) | $42.48 | $41.32 | 129,000 | $719.92 M |
| 10/18/2024 | $42.27 | $42.48 (0.5%) | $42.59 | $42.15 | 72,846 | $736.75 M |
| 10/17/2024 | $42.24 | $42.20 (-0.09%) | $42.24 | $41.81 | 64,314 | $731.89 M |
| 10/16/2024 | $41.44 | $42.15 (1.71%) | $42.15 | $41.44 | 98,847 | $731.02 M |
| 10/15/2024 | $41.14 | $41.30 (0.39%) | $41.74 | $41.14 | 93,200 | $716.28 M |
| 10/14/2024 | $41.16 | $41.34 (0.44%) | $41.34 | $41.07 | 59,953 | $716.97 M |
| 10/11/2024 | $41.01 | $41.33 (0.78%) | $41.38 | $41.01 | 95,159 | $716.80 M |
| 10/10/2024 | $41.14 | $41.14 (0%) | $41.33 | $40.77 | 147,706 | $713.51 M |
| 10/09/2024 | $40.97 | $41.21 (0.59%) | $41.53 | $40.97 | 131,317 | $714.72 M |
| 10/08/2024 | $41.52 | $41.05 (-1.13%) | $41.60 | $40.70 | 107,300 | $711.94 M |
| 10/07/2024 | $40.76 | $41.52 (1.86%) | $41.53 | $40.56 | 93,936 | $720.10 M |
| 10/04/2024 | $41.13 | $40.84 (-0.71%) | $41.19 | $40.63 | 85,226 | $708.30 M |
| 10/03/2024 | $40.84 | $40.73 (-0.27%) | $41.01 | $40.54 | 95,100 | $706.39 M |
| 10/02/2024 | $41.56 | $41.03 (-1.28%) | $41.63 | $41.01 | 67,438 | $711.60 M |
| 10/01/2024 | $41.68 | $41.58 (-0.24%) | $41.69 | $41.31 | 81,204 | $721.14 M |
| 09/30/2024 | $41.71 | $41.68 (-0.07%) | $41.86 | $41.45 | 120,330 | $722.87 M |