-
5 DAY PERFORMANCE
-4.14% -
1 MONTH PERFORMANCE
-10.57% -
3 MONTH PERFORMANCE
-9.25% -
6 MONTH PERFORMANCE
-11.75% -
YEAR-TO-DATE PERFORMANCE
-16.41% -
1 YEAR PERFORMANCE
-14.92%
Sturm, Ruger & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $38.33 | $38.01 (-0.83%) | $38.46 | $37.85 | 133,809 | $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 |
| 09/27/2024 | $42.43 | $41.78 (-1.53%) | $42.75 | $41.67 | 120,900 | $724.60 M |
| 09/26/2024 | $42.35 | $42.16 (-0.45%) | $42.51 | $42.07 | 82,500 | $731.20 M |
| 09/25/2024 | $42.48 | $42.04 (-1.04%) | $42.48 | $42.04 | 87,000 | $729.11 M |
| 09/24/2024 | $42.42 | $42.43 (0.02%) | $42.76 | $42.40 | 109,500 | $735.88 M |
| 09/23/2024 | $42.00 | $42.22 (0.52%) | $42.36 | $41.80 | 113,833 | $732.24 M |
| 09/20/2024 | $42.15 | $41.71 (-1.04%) | $42.15 | $41.68 | 734,822 | $723.39 M |
| 09/19/2024 | $42.04 | $42.36 (0.76%) | $42.38 | $41.68 | 130,208 | $734.66 M |
| 09/18/2024 | $41.32 | $41.46 (0.34%) | $42.12 | $41.17 | 138,600 | $719.05 M |
| 09/17/2024 | $41.81 | $41.42 (-0.93%) | $41.96 | $41.28 | 186,900 | $718.36 M |
| 09/16/2024 | $41.67 | $41.62 (-0.12%) | $41.76 | $41.16 | 151,900 | $721.83 M |
| 09/13/2024 | $41.25 | $41.50 (0.61%) | $41.88 | $41.17 | 88,800 | $719.75 M |
| 09/12/2024 | $40.91 | $40.97 (0.15%) | $41.10 | $40.58 | 84,083 | $710.56 M |
| 09/11/2024 | $40.64 | $40.66 (0.05%) | $41.38 | $40.43 | 153,200 | $705.18 M |
| 09/10/2024 | $40.64 | $40.86 (0.54%) | $40.88 | $40.31 | 133,400 | $708.65 M |
| 09/09/2024 | $40.86 | $40.52 (-0.83%) | $41.03 | $40.21 | 166,400 | $702.75 M |
| 09/06/2024 | $41.07 | $41.03 (-0.1%) | $41.33 | $40.88 | 127,100 | $711.60 M |
| 09/05/2024 | $41.41 | $41.24 (-0.41%) | $41.50 | $41.17 | 75,943 | $715.24 M |
| 09/04/2024 | $41.50 | $41.42 (-0.19%) | $41.60 | $41.11 | 92,734 | $718.36 M |
| 09/03/2024 | $41.81 | $41.54 (-0.65%) | $41.95 | $41.33 | 89,371 | $720.44 M |
| 08/30/2024 | $42.17 | $42.12 (-0.12%) | $42.18 | $41.23 | 155,843 | $730.50 M |
| 08/29/2024 | $41.77 | $42.07 (0.72%) | $42.33 | $41.41 | 74,901 | $729.63 M |
| 08/28/2024 | $42.10 | $41.76 (-0.81%) | $42.57 | $41.73 | 82,374 | $724.26 M |
| 08/27/2024 | $42.21 | $42.26 (0.12%) | $42.31 | $41.94 | 67,500 | $732.93 M |
| 08/26/2024 | $42.30 | $42.38 (0.19%) | $42.71 | $42.01 | 91,800 | $735.01 M |
| 08/23/2024 | $41.95 | $41.99 (0.1%) | $42.75 | $41.76 | 143,847 | $728.25 M |
| 08/22/2024 | $42.33 | $41.70 (-1.49%) | $42.33 | $41.64 | 168,700 | $723.22 M |
| 08/21/2024 | $41.93 | $42.33 (0.95%) | $42.48 | $41.70 | 73,600 | $734.14 M |
| 08/20/2024 | $42.01 | $41.78 (-0.55%) | $42.16 | $41.52 | 82,100 | $724.60 M |
| 08/19/2024 | $41.80 | $42.14 (0.81%) | $42.24 | $41.64 | 89,847 | $730.85 M |