5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
-7.39%
3 MONTH PERFORMANCE
+2.72%
6 MONTH PERFORMANCE
+25.16%
YEAR-TO-DATE PERFORMANCE
+17.92%
1 YEAR PERFORMANCE
+4.08%
Sturm, Ruger & Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $38.00 | $39.23 (3.24%) | $39.47 | $37.75 | 198.46 K | $607.04 M |
| 05/12/2026 | $37.67 | $38.15 (1.27%) | $39.27 | $37.46 | 239.92 K | $608.32 M |
| 05/11/2026 | $38.82 | $37.58 (-3.19%) | $39.04 | $37.26 | 181.30 K | $599.23 M |
| 05/08/2026 | $39.48 | $39.04 (-1.11%) | $40.06 | $38.75 | 147.40 K | $622.51 M |
| 05/07/2026 | $38.77 | $39.14 (0.95%) | $39.38 | $36.29 | 254.57 K | $624.10 M |
| 05/06/2026 | $42.00 | $40.51 (-3.55%) | $42.17 | $40.21 | 138.61 K | $645.95 M |
| 05/05/2026 | $41.07 | $41.77 (1.7%) | $41.91 | $41.01 | 99.60 K | $666.04 M |
| 05/04/2026 | $43.03 | $40.99 (-4.74%) | $43.89 | $40.58 | 150.33 K | $653.60 M |
| 05/01/2026 | $43.42 | $43.16 (-0.6%) | $43.68 | $42.95 | 94.92 K | $688.15 M |
| 04/30/2026 | $42.78 | $43.38 (1.4%) | $43.62 | $42.78 | 76.10 K | $691.66 M |
| 04/29/2026 | $43.14 | $42.86 (-0.65%) | $43.63 | $42.82 | 109.00 K | $683.37 M |
| 04/28/2026 | $43.18 | $43.12 (-0.14%) | $43.89 | $43.06 | 89.63 K | $687.52 M |
| 04/27/2026 | $42.70 | $43.00 (0.7%) | $43.43 | $42.70 | 103.71 K | $685.60 M |
| 04/24/2026 | $42.27 | $42.47 (0.47%) | $43.00 | $42.19 | 95.75 K | $677.15 M |
| 04/23/2026 | $42.10 | $42.33 (0.55%) | $42.41 | $41.90 | 80.40 K | $674.92 M |
| 04/22/2026 | $42.35 | $42.08 (-0.64%) | $42.38 | $41.78 | 73.72 K | $670.93 M |
| 04/21/2026 | $42.08 | $42.08 (0%) | $42.45 | $41.75 | 150.20 K | $670.93 M |
| 04/20/2026 | $42.31 | $42.08 (-0.54%) | $42.38 | $41.67 | 180.67 K | $670.93 M |
| 04/17/2026 | $42.19 | $42.21 (0.05%) | $42.83 | $42.10 | 100.15 K | $673.01 M |
| 04/16/2026 | $42.24 | $41.98 (-0.62%) | $42.69 | $41.62 | 152.80 K | $669.34 M |
| 04/15/2026 | $41.96 | $42.35 (0.93%) | $42.45 | $41.96 | 81.72 K | $675.24 M |
| 04/14/2026 | $41.54 | $42.29 (1.81%) | $42.33 | $41.45 | 114.35 K | $674.28 M |
| 04/13/2026 | $41.03 | $41.57 (1.32%) | $41.58 | $40.59 | 125.23 K | $662.80 M |
| 04/10/2026 | $40.90 | $40.96 (0.15%) | $41.49 | $40.80 | 106.90 K | $653.08 M |
| 04/09/2026 | $41.13 | $41.14 (0.02%) | $41.45 | $40.69 | 148.40 K | $655.95 M |
| 04/08/2026 | $41.58 | $41.32 (-0.63%) | $41.67 | $40.88 | 157.66 K | $658.82 M |
| 04/07/2026 | $38.68 | $40.63 (5.04%) | $40.74 | $38.60 | 137.13 K | $647.81 M |
| 04/06/2026 | $40.93 | $40.64 (-0.71%) | $40.93 | $38.68 | 181.85 K | $647.97 M |
| 04/02/2026 | $40.65 | $41.01 (0.89%) | $41.46 | $40.53 | 287.94 K | $653.87 M |
| 04/01/2026 | $40.15 | $40.89 (1.84%) | $41.00 | $40.15 | 179.50 K | $651.96 M |
| 03/31/2026 | $40.32 | $40.09 (-0.57%) | $40.73 | $39.26 | 199.66 K | $639.21 M |
| 03/30/2026 | $40.84 | $40.02 (-2.01%) | $41.68 | $39.96 | 165.88 K | $638.09 M |
| 03/27/2026 | $40.95 | $40.83 (-0.29%) | $41.77 | $40.60 | 188.62 K | $651.00 M |
| 03/26/2026 | $43.43 | $41.89 (-3.55%) | $44.10 | $41.15 | 248.95 K | $667.90 M |
| 03/25/2026 | $42.25 | $43.53 (3.03%) | $43.70 | $41.41 | 439.62 K | $694.05 M |
| 03/24/2026 | $39.60 | $40.74 (2.88%) | $40.77 | $39.33 | 178.26 K | $649.57 M |
| 03/23/2026 | $39.35 | $39.69 (0.86%) | $39.98 | $39.01 | 208.30 K | $632.83 M |
| 03/20/2026 | $39.62 | $38.98 (-1.62%) | $39.80 | $38.61 | 347.34 K | $621.51 M |
| 03/19/2026 | $38.42 | $39.45 (2.68%) | $39.60 | $38.21 | 183.22 K | $629.00 M |
| 03/18/2026 | $38.36 | $38.69 (0.86%) | $39.17 | $38.15 | 114.80 K | $616.88 M |
| 03/17/2026 | $39.21 | $38.77 (-1.12%) | $40.05 | $38.67 | 301.30 K | $618.16 M |
| 03/16/2026 | $38.44 | $39.20 (1.98%) | $39.39 | $38.16 | 134.94 K | $625.01 M |
| 03/13/2026 | $39.00 | $38.31 (-1.77%) | $39.24 | $38.03 | 154.01 K | $610.82 M |
| 03/12/2026 | $38.42 | $38.70 (0.73%) | $38.90 | $38.04 | 167.13 K | $617.04 M |
| 03/11/2026 | $38.36 | $38.96 (1.56%) | $38.97 | $38.02 | 175.23 K | $621.19 M |
| 03/10/2026 | $38.16 | $38.52 (0.94%) | $39.21 | $38.03 | 159.90 K | $614.17 M |
| 03/09/2026 | $37.54 | $38.46 (2.45%) | $38.66 | $37.54 | 181.50 K | $613.22 M |
| 03/06/2026 | $37.45 | $38.02 (1.52%) | $39.32 | $37.45 | 209.80 K | $606.20 M |
| 03/05/2026 | $38.00 | $37.11 (-2.34%) | $38.45 | $37.00 | 243.64 K | $591.69 M |
| 03/04/2026 | $38.31 | $38.32 (0.03%) | $39.39 | $37.70 | 184.00 K | $610.98 M |
| 03/03/2026 | $39.30 | $38.21 (-2.77%) | $39.30 | $36.16 | 260.70 K | $609.23 M |
| 03/02/2026 | $37.31 | $37.95 (1.72%) | $38.05 | $36.57 | 292.16 K | $605.08 M |
| 02/27/2026 | $37.35 | $37.44 (0.24%) | $37.52 | $36.66 | 217.52 K | $600.21 M |
| 02/26/2026 | $36.49 | $37.44 (2.6%) | $37.57 | $36.49 | 151.83 K | $600.21 M |
| 02/25/2026 | $37.31 | $36.44 (-2.33%) | $37.31 | $36.15 | 83.70 K | $584.18 M |
| 02/24/2026 | $37.46 | $37.20 (-0.69%) | $37.67 | $36.72 | 152.60 K | $596.37 M |
| 02/23/2026 | $38.49 | $37.42 (-2.78%) | $38.49 | $36.97 | 159.20 K | $599.89 M |
| 02/20/2026 | $38.28 | $38.43 (0.39%) | $38.92 | $37.78 | 101.53 K | $616.08 M |
| 02/19/2026 | $37.47 | $38.37 (2.4%) | $38.43 | $36.90 | 136.53 K | $615.12 M |
| 02/18/2026 | $36.87 | $37.60 (1.98%) | $37.84 | $36.87 | 106.40 K | $602.78 M |
| 02/17/2026 | $37.50 | $36.91 (-1.57%) | $37.61 | $36.41 | 171.63 K | $591.72 M |
| 02/13/2026 | $37.27 | $37.48 (0.56%) | $37.93 | $36.84 | 102.20 K | $600.85 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.
