Sarcos Technology and Robotics Corporation (STRC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 1.0600 | 1.1400 | 1.0200 | 1.0900 | 1.0900 | 300,800 |
| Dec 01, 2022 | 1.1700 | 1.1970 | 1.0000 | 1.0900 | 1.0900 | 416,000 |
| Nov 30, 2022 | 1.1000 | 1.1710 | 1.0900 | 1.1650 | 1.1650 | 662,800 |
| Nov 29, 2022 | 1.0900 | 1.1500 | 1.0200 | 1.1100 | 1.1100 | 404,400 |
| Nov 28, 2022 | 1.1800 | 1.1900 | 1.0550 | 1.0700 | 1.0700 | 369,400 |
| Nov 25, 2022 | 1.1900 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 83,100 |
| Nov 23, 2022 | 1.1100 | 1.2050 | 1.0700 | 1.1900 | 1.1900 | 256,900 |
| Nov 22, 2022 | 1.1800 | 1.1800 | 1.0700 | 1.1100 | 1.1100 | 280,300 |
| Nov 21, 2022 | 1.1700 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 137,300 |
| Nov 18, 2022 | 1.2500 | 1.2500 | 1.1500 | 1.1700 | 1.1700 | 360,700 |
| Nov 17, 2022 | 1.2900 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 348,000 |
| Nov 16, 2022 | 1.3400 | 1.4100 | 1.2900 | 1.3200 | 1.3200 | 254,200 |
| Nov 15, 2022 | 1.3800 | 1.4500 | 1.2300 | 1.3800 | 1.3800 | 490,200 |
| Nov 14, 2022 | 1.5600 | 1.5600 | 1.3700 | 1.3800 | 1.3800 | 345,500 |
| Nov 11, 2022 | 1.5300 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 321,200 |
| Nov 10, 2022 | 1.6700 | 1.7050 | 1.3700 | 1.5200 | 1.5200 | 711,500 |
| Nov 09, 2022 | 1.7600 | 1.7900 | 1.5800 | 1.5900 | 1.5900 | 171,000 |
| Nov 08, 2022 | 2.0100 | 2.0100 | 1.6850 | 1.7500 | 1.7500 | 349,300 |
| Nov 07, 2022 | 2.0300 | 2.0300 | 1.9500 | 1.9800 | 1.9800 | 338,500 |
| Nov 04, 2022 | 2.0400 | 2.0500 | 1.9750 | 2.0300 | 2.0300 | 347,500 |
| Nov 03, 2022 | 1.9500 | 2.0200 | 1.9300 | 2.0000 | 2.0000 | 183,200 |
| Nov 02, 2022 | 2.1000 | 2.1000 | 1.9200 | 1.9900 | 1.9900 | 360,200 |
| Nov 01, 2022 | 2.0500 | 2.0900 | 1.9600 | 2.0200 | 2.0200 | 365,500 |
| Oct 31, 2022 | 2.0100 | 2.0500 | 1.9700 | 2.0200 | 2.0200 | 215,700 |
| Oct 28, 2022 | 1.8600 | 2.0000 | 1.8200 | 2.0000 | 2.0000 | 269,600 |
| Oct 27, 2022 | 1.8800 | 1.9000 | 1.8300 | 1.8600 | 1.8600 | 297,700 |
| Oct 26, 2022 | 1.8300 | 1.9100 | 1.8000 | 1.8600 | 1.8600 | 602,300 |
| Oct 25, 2022 | 1.8200 | 1.8900 | 1.8000 | 1.8400 | 1.8400 | 586,200 |
| Oct 24, 2022 | 1.8400 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 412,200 |
| Oct 21, 2022 | 1.9000 | 1.9000 | 1.7900 | 1.8400 | 1.8400 | 322,400 |
| Oct 20, 2022 | 2.0100 | 2.0700 | 1.8600 | 1.8700 | 1.8700 | 674,000 |
| Oct 19, 2022 | 1.9600 | 2.0050 | 1.9200 | 1.9900 | 1.9900 | 301,700 |
| Oct 18, 2022 | 2.0200 | 2.0950 | 1.9400 | 1.9700 | 1.9700 | 472,600 |
| Oct 17, 2022 | 2.1500 | 2.1850 | 1.9900 | 2.0100 | 2.0100 | 456,100 |
| Oct 14, 2022 | 2.2400 | 2.2400 | 2.0700 | 2.0900 | 2.0900 | 105,200 |
| Oct 13, 2022 | 2.0000 | 2.2200 | 1.9800 | 2.1700 | 2.1700 | 243,100 |
| Oct 12, 2022 | 2.0500 | 2.1200 | 2.0100 | 2.0800 | 2.0800 | 144,800 |
| Oct 11, 2022 | 2.0700 | 2.0800 | 1.8930 | 2.0500 | 2.0500 | 436,900 |
| Oct 10, 2022 | 2.2100 | 2.2100 | 2.0500 | 2.0900 | 2.0900 | 136,500 |
| Oct 07, 2022 | 2.3800 | 2.3800 | 2.2100 | 2.2100 | 2.2100 | 188,900 |
| Oct 06, 2022 | 2.3700 | 2.4500 | 2.3300 | 2.3500 | 2.3500 | 183,100 |
| Oct 05, 2022 | 2.3900 | 2.4600 | 2.2100 | 2.4100 | 2.4100 | 287,200 |
| Oct 04, 2022 | 2.3400 | 2.3700 | 2.2500 | 2.3500 | 2.3500 | 460,900 |
| Oct 03, 2022 | 2.2200 | 2.3050 | 2.1200 | 2.2700 | 2.2700 | 300,300 |
| Sept 30, 2022 | 2.2600 | 2.2700 | 2.1850 | 2.2200 | 2.2200 | 300,900 |
| Sept 29, 2022 | 2.2800 | 2.2950 | 2.2200 | 2.2600 | 2.2600 | 412,400 |
| Sept 28, 2022 | 2.2800 | 2.3500 | 2.2100 | 2.3200 | 2.3200 | 273,800 |
| Sept 27, 2022 | 2.2600 | 2.3100 | 2.2200 | 2.2400 | 2.2400 | 144,900 |
| Sept 26, 2022 | 2.4300 | 2.4300 | 2.2350 | 2.2600 | 2.2600 | 306,800 |
| Sept 23, 2022 | 2.3700 | 2.5300 | 2.3300 | 2.4300 | 2.4300 | 297,000 |
| Sept 22, 2022 | 2.4500 | 2.4800 | 2.3400 | 2.4100 | 2.4100 | 278,600 |
| Sept 21, 2022 | 2.5700 | 2.6200 | 2.4600 | 2.4800 | 2.4800 | 273,300 |
| Sept 20, 2022 | 2.6800 | 2.7660 | 2.5350 | 2.5900 | 2.5900 | 325,500 |
| Sept 19, 2022 | 2.8000 | 2.8800 | 2.6100 | 2.7300 | 2.7300 | 598,300 |
| Sept 16, 2022 | 2.9300 | 2.9350 | 2.8000 | 2.8300 | 2.8300 | 4,168,600 |
| Sept 15, 2022 | 2.9300 | 3.0300 | 2.8700 | 2.9300 | 2.9300 | 609,300 |
| Sept 14, 2022 | 3.1500 | 3.2500 | 2.8900 | 2.9600 | 2.9600 | 496,700 |
| Sept 13, 2022 | 3.3800 | 3.4300 | 3.1600 | 3.1700 | 3.1700 | 338,000 |
| Sept 12, 2022 | 3.9200 | 4.0800 | 3.4100 | 3.4700 | 3.4700 | 587,100 |
| Sept 09, 2022 | 3.8300 | 3.9100 | 3.7650 | 3.9000 | 3.9000 | 456,700 |
| Sept 08, 2022 | 3.6000 | 3.8300 | 3.5500 | 3.8000 | 3.8000 | 262,700 |
| Sept 07, 2022 | 3.4300 | 3.6600 | 3.3800 | 3.6400 | 3.6400 | 298,100 |
| Sept 06, 2022 | 3.3600 | 3.4700 | 3.2700 | 3.4200 | 3.4200 | 454,800 |
| Sept 02, 2022 | 3.3400 | 3.3900 | 3.2600 | 3.3700 | 3.3700 | 226,900 |
| Sept 01, 2022 | 3.3400 | 3.3700 | 3.1950 | 3.3000 | 3.3000 | 362,900 |
| Aug 31, 2022 | 3.3000 | 3.3400 | 3.2300 | 3.2800 | 3.2800 | 274,700 |
| Aug 30, 2022 | 3.3700 | 3.5100 | 3.2200 | 3.2500 | 3.2500 | 339,200 |
| Aug 29, 2022 | 3.3500 | 3.4500 | 3.3100 | 3.3700 | 3.3700 | 193,100 |
| Aug 26, 2022 | 3.4000 | 3.4600 | 3.3200 | 3.3700 | 3.3700 | 274,600 |
| Aug 25, 2022 | 3.4700 | 3.5200 | 3.3700 | 3.4000 | 3.4000 | 143,000 |
| Aug 24, 2022 | 3.2100 | 3.4500 | 3.1500 | 3.4400 | 3.4400 | 138,000 |
| Aug 23, 2022 | 3.1400 | 3.2500 | 3.1300 | 3.2400 | 3.2400 | 147,500 |
| Aug 22, 2022 | 3.3100 | 3.4500 | 3.1300 | 3.1400 | 3.1400 | 202,800 |
| Aug 19, 2022 | 3.4300 | 3.4500 | 3.2700 | 3.3300 | 3.3300 | 187,000 |
| Aug 18, 2022 | 3.3300 | 3.4200 | 3.3300 | 3.3800 | 3.3800 | 82,200 |
| Aug 17, 2022 | 3.6800 | 3.6800 | 3.3300 | 3.3400 | 3.3400 | 125,700 |
| Aug 16, 2022 | 3.6000 | 3.7300 | 3.5400 | 3.6800 | 3.6800 | 185,700 |
| Aug 15, 2022 | 3.7100 | 3.7800 | 3.5850 | 3.6000 | 3.6000 | 169,000 |
| Aug 12, 2022 | 3.4400 | 3.7800 | 3.3900 | 3.7200 | 3.7200 | 237,900 |
| Aug 11, 2022 | 3.4800 | 3.6100 | 3.4000 | 3.4400 | 3.4400 | 166,500 |
| Aug 10, 2022 | 3.2000 | 3.4850 | 3.1900 | 3.4600 | 3.4600 | 208,900 |
| Aug 09, 2022 | 3.2600 | 3.2800 | 3.1800 | 3.2300 | 3.2300 | 90,700 |
| Aug 08, 2022 | 3.3000 | 3.4000 | 3.2500 | 3.3100 | 3.3100 | 136,300 |
| Aug 05, 2022 | 3.3300 | 3.3300 | 3.2200 | 3.2600 | 3.2600 | 167,900 |
| Aug 04, 2022 | 3.2500 | 3.3600 | 3.2200 | 3.3300 | 3.3300 | 144,700 |
| Aug 03, 2022 | 3.2200 | 3.3100 | 3.1600 | 3.2600 | 3.2600 | 152,900 |
| Aug 02, 2022 | 3.1000 | 3.3300 | 3.0870 | 3.2000 | 3.2000 | 155,200 |
| Aug 01, 2022 | 3.3400 | 3.3400 | 3.0200 | 3.1000 | 3.1000 | 186,800 |
| Jul 29, 2022 | 3.3300 | 3.3700 | 3.2700 | 3.3500 | 3.3500 | 166,200 |
| Jul 28, 2022 | 3.2800 | 3.3800 | 3.2700 | 3.3600 | 3.3600 | 123,000 |
| Jul 27, 2022 | 3.3700 | 3.3700 | 3.2000 | 3.2800 | 3.2800 | 190,800 |
| Jul 26, 2022 | 3.3400 | 3.4200 | 3.2500 | 3.2700 | 3.2700 | 165,600 |
| Jul 25, 2022 | 3.3500 | 3.4400 | 3.2450 | 3.4000 | 3.4000 | 224,500 |
| Jul 22, 2022 | 3.3000 | 3.3500 | 3.1750 | 3.2500 | 3.2500 | 301,300 |
| Jul 21, 2022 | 3.2800 | 3.3600 | 3.1290 | 3.3000 | 3.3000 | 167,700 |
| Jul 20, 2022 | 3.2100 | 3.2900 | 3.1200 | 3.2700 | 3.2700 | 187,900 |
| Jul 19, 2022 | 3.0200 | 3.2000 | 2.9800 | 3.2000 | 3.2000 | 181,400 |
| Jul 18, 2022 | 3.0200 | 3.0450 | 2.9100 | 2.9500 | 2.9500 | 200,400 |
| Jul 15, 2022 | 3.0600 | 3.0600 | 2.8600 | 2.9700 | 2.9700 | 247,300 |
| Jul 14, 2022 | 2.9100 | 2.9900 | 2.8200 | 2.9500 | 2.9500 | 182,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
