Canada markets closed

Sarcos Technology and Robotics Corporation (STRC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.7200+0.2800 (+8.14%)
At close: 04:00PM EDT
3.5300 -0.19 (-5.11%)
After hours: 07:42PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20223.44003.78003.39003.72003.7200237,900
Aug 11, 20223.48003.61003.40003.44003.4400166,500
Aug 10, 20223.20003.48503.19003.46003.4600208,900
Aug 09, 20223.26003.28003.18003.23003.230090,700
Aug 08, 20223.30003.40003.25003.31003.3100136,300
Aug 05, 20223.33003.33003.22003.26003.2600167,900
Aug 04, 20223.25003.36003.22003.33003.3300144,700
Aug 03, 20223.22003.31003.16003.26003.2600152,900
Aug 02, 20223.10003.33003.08703.20003.2000155,200
Aug 01, 20223.34003.34003.02003.10003.1000186,800
Jul 29, 20223.33003.37003.27003.35003.3500166,200
Jul 28, 20223.28003.38003.27003.36003.3600123,000
Jul 27, 20223.37003.37003.20003.28003.2800190,800
Jul 26, 20223.34003.42003.25003.27003.2700165,600
Jul 25, 20223.35003.44003.24503.40003.4000224,500
Jul 22, 20223.30003.35003.17503.25003.2500301,300
Jul 21, 20223.28003.36003.12903.30003.3000167,700
Jul 20, 20223.21003.29003.12003.27003.2700187,900
Jul 19, 20223.02003.20002.98003.20003.2000181,400
Jul 18, 20223.02003.04502.91002.95002.9500200,400
Jul 15, 20223.06003.06002.86002.97002.9700247,300
Jul 14, 20222.91002.99002.82002.95002.9500182,900
Jul 13, 20222.88002.96002.82002.91002.910079,500
Jul 12, 20222.98003.00002.89502.91002.9100130,200
Jul 11, 20222.92003.02002.91002.95002.9500330,700
Jul 08, 20222.94003.02002.89002.98002.9800213,600
Jul 07, 20222.87003.00002.84002.99002.9900239,900
Jul 06, 20222.92002.92502.76002.78002.7800154,200
Jul 05, 20222.78002.96002.57002.87002.8700523,100
Jul 01, 20222.65002.74002.62002.67002.6700134,300
Jun 30, 20222.55002.67002.50502.66002.6600327,200
Jun 29, 20222.78002.78002.53002.60002.6000324,300
Jun 28, 20222.77002.81002.72002.78002.7800303,500
Jun 27, 20222.85002.85002.67002.76002.7600410,300
Jun 24, 20222.88003.11002.74002.81002.81007,648,100
Jun 23, 20222.80002.91002.74002.82002.8200582,500
Jun 22, 20222.85002.91002.69002.80002.8000670,900
Jun 21, 20223.06003.19002.86502.90002.9000690,100
Jun 17, 20223.18003.34002.95003.05003.05001,106,200
Jun 16, 20223.11003.13002.99003.12003.1200679,900
Jun 15, 20223.04003.25003.00003.22003.2200597,400
Jun 14, 20222.83002.98002.79002.94002.9400387,700
Jun 13, 20223.05003.05002.80002.86002.8600454,200
Jun 10, 20223.23003.23003.04503.06003.0600204,000
Jun 09, 20223.61003.71503.25003.26003.2600348,100
Jun 08, 20223.75003.90003.57003.66003.6600439,100
Jun 07, 20224.46004.51503.68003.76003.7600557,200
Jun 06, 20224.40004.61004.40004.54004.5400729,700
Jun 03, 20224.38004.47004.23004.26004.2600322,600
Jun 02, 20224.42004.52004.29004.49004.4900299,200
Jun 01, 20224.27004.41004.20004.37004.3700317,800
May 31, 20224.23004.35004.15004.29004.29001,182,800
May 27, 20224.09004.32004.07004.20004.2000279,600
May 26, 20224.00004.16003.99004.02004.0200180,000
May 25, 20223.98004.03003.85003.99003.9900181,300
May 24, 20224.01004.05003.91004.00004.0000349,800
May 23, 20224.14004.20003.98004.05004.0500182,300
May 20, 20224.08004.14003.98504.09004.0900195,400
May 19, 20223.82004.25003.82004.05004.0500366,400
May 18, 20223.96004.15003.84003.85003.8500255,200
May 17, 20223.87003.99003.76503.91003.9100262,300
May 16, 20223.87003.91003.73003.77003.7700322,200
May 13, 20223.50003.85003.50003.81003.8100426,400
May 12, 20223.13003.48002.85003.41003.4100468,300
May 11, 20223.15003.29003.04503.11003.1100777,200
May 10, 20223.60003.78003.08003.12003.1200566,300
May 09, 20224.04004.08003.59003.59503.5950408,900
May 06, 20224.13004.20004.00004.12004.1200169,000
May 05, 20224.31004.34004.13004.18004.1800198,200
May 04, 20224.43004.46004.24004.41004.4100296,700
May 03, 20224.59004.65004.36004.42004.4200222,700
May 02, 20224.64004.69004.45004.56004.5600307,800
Apr 29, 20224.70004.81004.56004.70004.7000275,800
Apr 28, 20224.70004.82004.60004.78004.7800286,900
Apr 27, 20224.68004.72004.53004.66004.6600299,900
Apr 26, 20224.84004.84004.60004.69004.6900217,600
Apr 25, 20224.72005.00004.55004.86004.8600279,300
Apr 22, 20224.60004.74004.54504.71004.7100255,300
Apr 21, 20224.77004.80004.51004.54004.5400151,100
Apr 20, 20224.53004.87004.47004.65004.6500295,200
Apr 19, 20224.51004.58004.34004.50004.5000298,300
Apr 18, 20224.53004.74004.31104.46004.4600306,200
Apr 14, 20224.60004.68004.35004.48004.4800452,100
Apr 13, 20225.00005.00004.61004.64004.6400277,600
Apr 12, 20225.04005.12004.95004.98004.9800217,900
Apr 11, 20225.58005.58504.76004.96004.9600575,500
Apr 08, 20226.04006.04005.53005.58005.5800211,100
Apr 07, 20226.83006.83005.68005.85005.8500225,400
Apr 06, 20226.89007.01006.69006.83006.830095,400
Apr 05, 20226.79007.09006.79007.04007.0400145,000
Apr 04, 20226.76007.08006.67006.97006.9700129,400
Apr 01, 20226.63006.93006.48006.70006.7000162,400
Mar 31, 20226.38006.97506.25006.65006.6500220,900
Mar 30, 20225.81006.98005.81006.40006.4000246,000
Mar 29, 20225.94006.10505.62505.92005.9200266,000
Mar 28, 20226.48006.69005.46005.80005.8000373,800
Mar 25, 20227.13007.16006.44006.46006.4600174,700
Mar 24, 20227.07007.43006.96007.29007.2900107,300
Mar 23, 20227.05007.24006.80006.99006.9900108,000
Mar 22, 20226.85007.44006.85007.21007.2100251,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...