5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+0.71%
3 MONTH PERFORMANCE
-3.85%
6 MONTH PERFORMANCE
+3.49%
YEAR-TO-DATE PERFORMANCE
+17.92%
1 YEAR PERFORMANCE
+10.28%
Sturm, Ruger & Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $38.10 | $39.07 (2.55%) | $39.10 | $37.99 | 118.54 K | $623.44 M |
| 08/20/2026 | $37.80 | $37.97 (0.45%) | $38.49 | $37.61 | 143.00 K | $605.89 M |
| 08/19/2026 | $37.68 | $38.20 (1.38%) | $38.30 | $37.68 | 143.00 K | $609.56 M |
| 08/18/2026 | $37.59 | $37.60 (0.03%) | $37.66 | $37.00 | 165.10 K | $599.99 M |
| 08/17/2026 | $37.51 | $37.44 (-0.19%) | $37.64 | $37.18 | 148.44 K | $597.43 M |
| 08/14/2026 | $37.59 | $37.67 (0.21%) | $37.68 | $37.10 | 74.04 K | $601.10 M |
| 08/13/2026 | $37.59 | $37.60 (0.03%) | $37.77 | $37.14 | 130.81 K | $599.99 M |
| 08/12/2026 | $37.48 | $37.54 (0.16%) | $37.86 | $37.04 | 102.70 K | $599.03 M |
| 08/11/2026 | $37.37 | $37.45 (0.21%) | $37.60 | $37.21 | 89.35 K | $597.59 M |
| 08/10/2026 | $37.11 | $37.17 (0.16%) | $37.48 | $36.67 | 77.71 K | $593.12 M |
| 08/07/2026 | $37.67 | $37.11 (-1.49%) | $37.98 | $36.98 | 80.60 K | $592.17 M |
| 08/06/2026 | $38.77 | $37.81 (-2.48%) | $38.77 | $37.76 | 83.79 K | $603.34 M |
| 08/05/2026 | $38.74 | $38.42 (-0.83%) | $38.96 | $38.09 | 167.24 K | $613.07 M |
| 08/04/2026 | $38.58 | $39.13 (1.43%) | $39.42 | $38.56 | 150.50 K | $624.40 M |
| 08/03/2026 | $37.29 | $38.55 (3.38%) | $38.99 | $37.29 | 133.06 K | $615.15 M |
| 07/31/2026 | $38.79 | $37.17 (-4.18%) | $39.15 | $36.79 | 209.70 K | $593.12 M |
| 07/30/2026 | $40.10 | $39.06 (-2.59%) | $40.69 | $38.79 | 208.86 K | $623.28 M |
| 07/29/2026 | $38.61 | $37.80 (-2.1%) | $38.61 | $37.61 | 126.70 K | $603.18 M |
| 07/28/2026 | $39.00 | $38.34 (-1.69%) | $39.49 | $38.17 | 99.01 K | $611.79 M |
| 07/27/2026 | $38.44 | $38.91 (1.22%) | $38.97 | $38.44 | 83.90 K | $620.89 M |
| 07/24/2026 | $38.17 | $38.23 (0.16%) | $38.42 | $38.00 | 72.00 K | $609.59 M |
| 07/23/2026 | $38.32 | $38.06 (-0.68%) | $38.45 | $37.99 | 101.92 K | $606.88 M |
| 07/22/2026 | $38.74 | $38.37 (-0.96%) | $38.95 | $38.01 | 90.72 K | $611.82 M |
| 07/21/2026 | $38.25 | $38.78 (1.39%) | $38.83 | $38.18 | 101.30 K | $618.36 M |
| 07/20/2026 | $37.95 | $38.19 (0.63%) | $38.31 | $37.90 | 86.91 K | $608.95 M |
| 07/17/2026 | $38.62 | $37.85 (-1.99%) | $39.24 | $37.76 | 85.10 K | $603.53 M |
| 07/16/2026 | $37.98 | $38.82 (2.21%) | $39.19 | $37.98 | 101.93 K | $619.00 M |
| 07/15/2026 | $37.71 | $37.98 (0.72%) | $38.38 | $37.71 | 68.00 K | $605.60 M |
| 07/14/2026 | $38.54 | $37.87 (-1.74%) | $38.68 | $37.77 | 83.80 K | $603.85 M |
| 07/13/2026 | $38.79 | $38.43 (-0.93%) | $38.99 | $38.30 | 86.51 K | $612.78 M |
| 07/10/2026 | $38.59 | $38.69 (0.26%) | $38.90 | $38.47 | 67.54 K | $616.93 M |
| 07/09/2026 | $38.46 | $38.56 (0.26%) | $38.58 | $37.67 | 116.64 K | $614.85 M |
| 07/08/2026 | $38.06 | $38.45 (1.02%) | $38.54 | $37.88 | 91.08 K | $613.10 M |
| 07/07/2026 | $37.85 | $38.28 (1.14%) | $38.45 | $37.76 | 83.91 K | $610.39 M |
| 07/06/2026 | $37.63 | $37.85 (0.58%) | $38.32 | $37.55 | 103.40 K | $603.53 M |
| 07/02/2026 | $37.55 | $37.65 (0.27%) | $37.91 | $37.46 | 97.71 K | $600.34 M |
| 07/01/2026 | $37.94 | $37.62 (-0.84%) | $38.61 | $37.61 | 83.02 K | $599.86 M |
| 06/30/2026 | $37.88 | $37.85 (-0.08%) | $38.23 | $37.55 | 119.67 K | $603.53 M |
| 06/29/2026 | $38.07 | $37.89 (-0.47%) | $38.85 | $37.64 | 111.12 K | $604.17 M |
| 06/26/2026 | $38.25 | $38.33 (0.21%) | $38.47 | $37.56 | 489.00 K | $611.19 M |
| 06/25/2026 | $38.92 | $38.43 (-1.26%) | $38.96 | $37.85 | 185.80 K | $612.78 M |
| 06/24/2026 | $40.69 | $38.55 (-5.26%) | $40.69 | $38.29 | 329.64 K | $614.69 M |
| 06/23/2026 | $40.65 | $40.96 (0.76%) | $41.23 | $39.99 | 97.70 K | $653.12 M |
| 06/22/2026 | $39.92 | $40.49 (1.43%) | $40.95 | $39.66 | 155.99 K | $645.63 M |
| 06/18/2026 | $38.59 | $40.19 (4.15%) | $40.49 | $38.59 | 303.01 K | $640.84 M |
| 06/17/2026 | $38.02 | $38.03 (0.03%) | $38.51 | $37.74 | 121.20 K | $606.40 M |
| 06/16/2026 | $38.55 | $38.12 (-1.12%) | $38.90 | $37.10 | 143.46 K | $607.84 M |
| 06/15/2026 | $39.37 | $38.41 (-2.44%) | $39.47 | $38.34 | 77.51 K | $612.46 M |
| 06/12/2026 | $39.27 | $39.47 (0.51%) | $39.60 | $39.06 | 74.63 K | $629.36 M |
| 06/11/2026 | $39.30 | $39.30 (0%) | $39.51 | $38.99 | 119.41 K | $626.65 M |
| 06/10/2026 | $39.16 | $38.89 (-0.69%) | $39.64 | $38.58 | 126.62 K | $620.11 M |
| 06/09/2026 | $38.77 | $38.88 (0.28%) | $39.23 | $38.56 | 125.10 K | $619.96 M |
| 06/08/2026 | $38.85 | $38.46 (-1%) | $39.14 | $38.46 | 94.82 K | $613.26 M |
| 06/05/2026 | $39.50 | $38.77 (-1.85%) | $39.75 | $38.52 | 77.50 K | $618.20 M |
| 06/04/2026 | $39.11 | $39.39 (0.72%) | $39.45 | $39.00 | 74.40 K | $628.09 M |
| 06/03/2026 | $39.01 | $38.75 (-0.67%) | $39.12 | $38.46 | 95.73 K | $617.88 M |
| 06/02/2026 | $38.83 | $38.84 (0.03%) | $39.37 | $38.67 | 119.40 K | $619.32 M |
| 06/01/2026 | $38.98 | $38.94 (-0.1%) | $39.20 | $38.39 | 90.20 K | $620.91 M |
| 05/29/2026 | $39.13 | $39.09 (-0.1%) | $40.17 | $38.81 | 260.94 K | $623.30 M |
| 05/28/2026 | $39.59 | $39.37 (-0.56%) | $39.94 | $39.25 | 134.00 K | $627.77 M |
| 05/27/2026 | $40.52 | $39.61 (-2.25%) | $40.70 | $39.51 | 102.10 K | $631.60 M |
| 05/26/2026 | $39.88 | $40.21 (0.83%) | $40.87 | $39.73 | 107.60 K | $641.16 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.
