5 DAY PERFORMANCE
-11.99%
1 MONTH PERFORMANCE
-3.27%
3 MONTH PERFORMANCE
-4.15%
6 MONTH PERFORMANCE
-15.98%
YEAR-TO-DATE PERFORMANCE
-1.41%
1 YEAR PERFORMANCE
-23.33%
Sturm, Ruger & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $39.76 | $39.45 (-0.78%) | $39.76 | $38.99 | 145,973 | $664.65 M |
| 03/11/2025 | $40.20 | $39.92 (-0.7%) | $40.24 | $39.62 | 141,900 | $672.57 M |
| 03/10/2025 | $39.75 | $40.08 (0.83%) | $40.45 | $39.62 | 155,735 | $675.26 M |
| 03/07/2025 | $39.40 | $39.62 (0.56%) | $40.02 | $39.23 | 186,746 | $667.51 M |
| 03/06/2025 | $39.56 | $40.03 (1.19%) | $40.07 | $39.38 | 149,372 | $674.42 M |
| 03/05/2025 | $39.43 | $39.48 (0.13%) | $39.87 | $39.34 | 132,132 | $665.15 M |
| 03/04/2025 | $39.31 | $39.44 (0.33%) | $40.09 | $39.29 | 160,800 | $664.48 M |
| 03/03/2025 | $39.48 | $39.68 (0.51%) | $39.89 | $39.41 | 146,600 | $668.52 M |
| 02/28/2025 | $39.76 | $39.46 (-0.75%) | $39.76 | $38.96 | 159,038 | $664.82 M |
| 02/27/2025 | $39.74 | $39.59 (-0.38%) | $39.87 | $39.20 | 128,207 | $667.01 M |
| 02/26/2025 | $40.49 | $40.04 (-1.11%) | $40.76 | $39.78 | 151,200 | $674.59 M |
| 02/25/2025 | $39.68 | $40.78 (2.77%) | $40.84 | $39.68 | 160,702 | $687.06 M |
| 02/24/2025 | $39.95 | $39.72 (-0.58%) | $40.43 | $39.13 | 191,754 | $669.20 M |
| 02/21/2025 | $39.88 | $39.62 (-0.65%) | $40.03 | $38.44 | 266,729 | $667.51 M |
| 02/20/2025 | $37.33 | $39.81 (6.64%) | $40.83 | $37.13 | 467,119 | $670.71 M |
| 02/19/2025 | $34.93 | $35.46 (1.52%) | $35.49 | $34.90 | 134,200 | $597.43 M |
| 02/18/2025 | $35.50 | $35.11 (-1.1%) | $35.88 | $34.82 | 140,300 | $591.53 M |
| 02/14/2025 | $36.15 | $35.52 (-1.74%) | $36.40 | $35.44 | 120,138 | $598.44 M |
| 02/13/2025 | $35.97 | $36.05 (0.22%) | $36.06 | $35.75 | 122,639 | $607.37 M |
| 02/12/2025 | $35.52 | $35.85 (0.93%) | $35.90 | $35.41 | 110,705 | $604.00 M |
| 02/11/2025 | $35.43 | $35.94 (1.44%) | $36.11 | $35.27 | 178,709 | $605.51 M |
| 02/10/2025 | $35.81 | $35.56 (-0.7%) | $35.86 | $35.37 | 274,203 | $599.11 M |
| 02/07/2025 | $35.53 | $35.42 (-0.31%) | $35.58 | $35.24 | 106,513 | $596.75 M |
| 02/06/2025 | $35.65 | $35.59 (-0.17%) | $35.80 | $35.48 | 87,285 | $599.62 M |
| 02/05/2025 | $35.76 | $35.65 (-0.31%) | $35.76 | $35.39 | 82,200 | $600.63 M |
| 02/04/2025 | $35.10 | $35.61 (1.45%) | $35.64 | $35.08 | 93,948 | $599.95 M |
| 02/03/2025 | $35.00 | $35.14 (0.4%) | $35.86 | $34.98 | 118,937 | $592.03 M |
| 01/31/2025 | $35.92 | $35.60 (-0.89%) | $36.07 | $35.21 | 159,324 | $599.78 M |
| 01/30/2025 | $36.17 | $36.16 (-0.03%) | $36.57 | $35.90 | 120,823 | $609.22 M |
| 01/29/2025 | $35.91 | $35.94 (0.08%) | $36.04 | $35.48 | 116,900 | $605.51 M |
| 01/28/2025 | $36.65 | $36.16 (-1.34%) | $36.81 | $36.04 | 125,613 | $609.22 M |
| 01/27/2025 | $36.23 | $36.59 (0.99%) | $37.03 | $36.22 | 116,400 | $616.46 M |
| 01/24/2025 | $35.98 | $36.11 (0.36%) | $36.14 | $35.77 | 93,419 | $608.38 M |
| 01/23/2025 | $35.53 | $36.05 (1.46%) | $36.12 | $35.12 | 114,211 | $607.37 M |
| 01/22/2025 | $35.60 | $35.71 (0.31%) | $35.73 | $35.10 | 135,300 | $601.64 M |
| 01/21/2025 | $35.79 | $35.76 (-0.08%) | $36.07 | $35.57 | 172,600 | $602.48 M |
| 01/17/2025 | $36.21 | $35.67 (-1.49%) | $36.38 | $35.54 | 103,606 | $600.96 M |
| 01/16/2025 | $35.76 | $35.94 (0.5%) | $36.02 | $35.24 | 97,200 | $605.51 M |
| 01/15/2025 | $36.01 | $35.61 (-1.11%) | $36.18 | $35.54 | 100,346 | $599.95 M |
| 01/14/2025 | $35.81 | $35.65 (-0.45%) | $35.95 | $35.28 | 93,500 | $600.63 M |
| 01/13/2025 | $34.68 | $35.71 (2.97%) | $35.78 | $34.51 | 153,800 | $601.64 M |
| 01/10/2025 | $34.57 | $34.77 (0.58%) | $34.81 | $34.34 | 157,368 | $585.80 M |
| 01/08/2025 | $34.40 | $34.88 (1.4%) | $34.89 | $34.11 | 152,600 | $587.65 M |
| 01/07/2025 | $34.86 | $34.58 (-0.8%) | $35.09 | $34.42 | 131,214 | $582.60 M |
| 01/06/2025 | $35.14 | $34.87 (-0.77%) | $35.51 | $34.78 | 142,800 | $587.49 M |
| 01/03/2025 | $34.99 | $35.12 (0.37%) | $35.14 | $34.50 | 116,000 | $591.70 M |
| 01/02/2025 | $35.64 | $34.86 (-2.19%) | $35.86 | $34.67 | 121,874 | $587.32 M |
| 12/31/2024 | $34.76 | $35.37 (1.75%) | $35.45 | $34.64 | 175,145 | $595.91 M |
| 12/30/2024 | $34.50 | $34.66 (0.46%) | $34.73 | $34.14 | 172,221 | $583.95 M |
| 12/27/2024 | $34.71 | $34.65 (-0.17%) | $35.09 | $34.46 | 120,200 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
