Canada markets closed

Sarcos Technology and Robotics Corporation (STRC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.6700+0.0100 (+0.38%)
At close: 04:00PM EDT
2.8300 +0.16 (+5.99%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 21, 20226.30007.00006.29006.90006.9000139,300
Mar 18, 20226.28006.72006.01506.36006.3600316,600
Mar 17, 20225.99006.46005.94006.43006.4300172,800
Mar 16, 20225.50006.00005.31005.97005.9700101,900
Mar 15, 20225.40005.65005.36005.45005.450072,600
Mar 14, 20225.33005.63905.13905.39005.390054,700
Mar 11, 20225.49005.55005.09005.33005.3300157,200
Mar 10, 20225.49005.61005.28005.46005.460050,200
Mar 09, 20225.48005.75005.32005.35005.3500165,000
Mar 08, 20225.50005.75005.35005.37005.3700229,200
Mar 07, 20225.80005.82005.54005.55005.550079,000
Mar 04, 20225.70005.91005.67005.83005.830062,600
Mar 03, 20225.93006.27005.80005.84005.840048,900
Mar 02, 20226.12006.39005.97006.00006.000055,600
Mar 01, 20226.00006.34006.00006.11006.110065,600
Feb 28, 20225.93006.17405.84006.03006.030061,800
Feb 25, 20225.82006.01005.64005.94005.940073,000
Feb 24, 20225.65005.79605.42605.79005.7900155,300
Feb 23, 20225.95006.08005.71005.73005.730054,900
Feb 22, 20225.91006.18505.81505.95005.9500124,400
Feb 18, 20226.18006.25005.97006.00006.000075,100
Feb 17, 20226.11006.35006.06006.11006.110060,100
Feb 16, 20226.53006.53006.12006.17006.1700147,200
Feb 15, 20226.72006.94706.42006.48006.4800108,900
Feb 14, 20226.80007.11006.62006.63006.630061,600
Feb 11, 20226.85007.19006.67006.82006.8200110,700
Feb 10, 20226.99007.43006.82306.89006.8900100,100
Feb 09, 20227.05007.47006.95006.99006.9900273,300
Feb 08, 20226.78007.07006.64707.02007.0200102,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...