-
5 DAY PERFORMANCE
-1.19% -
1 MONTH PERFORMANCE
-1.09% -
3 MONTH PERFORMANCE
+0.58% -
6 MONTH PERFORMANCE
-9.04% -
YEAR-TO-DATE PERFORMANCE
-8.34% -
1 YEAR PERFORMANCE
-20.07%
Sturm, Ruger & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $41.71 | $41.65 (-0.14%) | $41.86 | $41.45 | 71,790 | $722.35 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 |
| 08/16/2024 | $41.72 | $41.86 (0.34%) | $42.51 | $41.72 | 246,521 | $725.99 M |
| 08/15/2024 | $41.53 | $41.71 (0.43%) | $42.03 | $41.33 | 97,542 | $723.39 M |
| 08/14/2024 | $41.76 | $41.13 (-1.51%) | $41.76 | $41.06 | 74,200 | $713.33 M |
| 08/13/2024 | $41.49 | $41.55 (0.14%) | $41.61 | $41.14 | 93,759 | $720.62 M |
| 08/12/2024 | $41.77 | $41.14 (-1.51%) | $41.77 | $40.94 | 209,013 | $713.51 M |
| 08/09/2024 | $41.51 | $41.56 (0.12%) | $41.58 | $40.84 | 119,224 | $720.79 M |
| 08/08/2024 | $40.89 | $41.52 (1.54%) | $41.64 | $40.86 | 104,200 | $720.10 M |
| 08/07/2024 | $40.72 | $40.54 (-0.44%) | $40.85 | $40.40 | 101,500 | $703.10 M |
| 08/06/2024 | $41.28 | $40.47 (-1.96%) | $41.30 | $40.37 | 140,113 | $701.89 M |
| 08/05/2024 | $42.21 | $41.24 (-2.3%) | $42.26 | $41.06 | 137,600 | $715.24 M |
| 08/02/2024 | $42.43 | $43.34 (2.14%) | $43.43 | $42.17 | 151,245 | $751.66 M |
| 08/01/2024 | $41.26 | $43.27 (4.87%) | $43.80 | $41.26 | 269,300 | $750.45 M |
| 07/31/2024 | $45.65 | $45.11 (-1.18%) | $46.01 | $45.03 | 129,244 | $782.36 M |
| 07/30/2024 | $45.42 | $45.94 (1.14%) | $45.98 | $45.23 | 93,789 | $796.75 M |
| 07/29/2024 | $45.23 | $45.51 (0.62%) | $45.57 | $44.93 | 98,800 | $789.30 M |
| 07/26/2024 | $45.25 | $45.18 (-0.15%) | $45.42 | $44.83 | 108,400 | $787.68 M |
| 07/25/2024 | $43.73 | $44.84 (2.54%) | $44.93 | $43.73 | 86,856 | $781.75 M |
| 07/24/2024 | $43.59 | $43.77 (0.41%) | $44.31 | $43.46 | 88,719 | $763.09 M |
| 07/23/2024 | $43.45 | $43.75 (0.69%) | $43.94 | $43.25 | 92,252 | $762.75 M |
| 07/22/2024 | $43.35 | $43.47 (0.28%) | $43.50 | $42.90 | 94,090 | $757.86 M |
| 07/19/2024 | $44.27 | $43.28 (-2.24%) | $44.27 | $43.20 | 99,924 | $754.55 M |
| 07/18/2024 | $44.43 | $44.23 (-0.45%) | $45.03 | $44.04 | 93,860 | $771.11 M |
| 07/17/2024 | $44.75 | $44.76 (0.02%) | $45.39 | $44.67 | 117,034 | $780.35 M |
| 07/16/2024 | $43.94 | $44.83 (2.03%) | $44.97 | $43.94 | 169,807 | $781.57 M |
| 07/15/2024 | $43.56 | $43.59 (0.07%) | $46.40 | $43.28 | 428,598 | $759.96 M |
| 07/12/2024 | $42.34 | $41.36 (-2.31%) | $42.35 | $41.22 | 153,761 | $721.08 M |
| 07/11/2024 | $41.40 | $42.01 (1.47%) | $42.10 | $41.40 | 110,203 | $732.41 M |
| 07/10/2024 | $40.97 | $41.13 (0.39%) | $41.21 | $40.96 | 81,913 | $717.07 M |
| 07/09/2024 | $40.97 | $40.90 (-0.17%) | $41.15 | $40.80 | 132,567 | $713.06 M |
| 07/08/2024 | $41.17 | $41.09 (-0.19%) | $41.78 | $41.02 | 89,579 | $716.37 M |
| 07/05/2024 | $41.25 | $41.17 (-0.19%) | $41.63 | $40.78 | 154,812 | $717.77 M |
| 07/03/2024 | $41.25 | $41.30 (0.12%) | $41.60 | $41.25 | 61,144 | $720.03 M |
| 07/02/2024 | $41.29 | $41.27 (-0.05%) | $41.54 | $41.13 | 128,999 | $719.51 M |
| 07/01/2024 | $41.90 | $41.42 (-1.15%) | $41.90 | $41.31 | 158,207 | $722.12 M |