Sarcos Technology and Robotics Corporation (STRC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 2.6500 | 2.7400 | 2.6200 | 2.6700 | 2.6700 | 134,300 |
| Jun 30, 2022 | 2.5500 | 2.6700 | 2.5050 | 2.6600 | 2.6600 | 327,200 |
| Jun 29, 2022 | 2.7800 | 2.7800 | 2.5300 | 2.6000 | 2.6000 | 324,300 |
| Jun 28, 2022 | 2.7700 | 2.8100 | 2.7200 | 2.7800 | 2.7800 | 303,500 |
| Jun 27, 2022 | 2.8500 | 2.8500 | 2.6700 | 2.7600 | 2.7600 | 410,300 |
| Jun 24, 2022 | 2.8800 | 3.1100 | 2.7400 | 2.8100 | 2.8100 | 7,648,100 |
| Jun 23, 2022 | 2.8000 | 2.9100 | 2.7400 | 2.8200 | 2.8200 | 582,500 |
| Jun 22, 2022 | 2.8500 | 2.9100 | 2.6900 | 2.8000 | 2.8000 | 670,900 |
| Jun 21, 2022 | 3.0600 | 3.1900 | 2.8650 | 2.9000 | 2.9000 | 690,100 |
| Jun 17, 2022 | 3.1800 | 3.3400 | 2.9500 | 3.0500 | 3.0500 | 1,106,200 |
| Jun 16, 2022 | 3.1100 | 3.1300 | 2.9900 | 3.1200 | 3.1200 | 679,900 |
| Jun 15, 2022 | 3.0400 | 3.2500 | 3.0000 | 3.2200 | 3.2200 | 597,400 |
| Jun 14, 2022 | 2.8300 | 2.9800 | 2.7900 | 2.9400 | 2.9400 | 387,700 |
| Jun 13, 2022 | 3.0500 | 3.0500 | 2.8000 | 2.8600 | 2.8600 | 454,200 |
| Jun 10, 2022 | 3.2300 | 3.2300 | 3.0450 | 3.0600 | 3.0600 | 204,000 |
| Jun 09, 2022 | 3.6100 | 3.7150 | 3.2500 | 3.2600 | 3.2600 | 348,100 |
| Jun 08, 2022 | 3.7500 | 3.9000 | 3.5700 | 3.6600 | 3.6600 | 439,100 |
| Jun 07, 2022 | 4.4600 | 4.5150 | 3.6800 | 3.7600 | 3.7600 | 557,200 |
| Jun 06, 2022 | 4.4000 | 4.6100 | 4.4000 | 4.5400 | 4.5400 | 729,700 |
| Jun 03, 2022 | 4.3800 | 4.4700 | 4.2300 | 4.2600 | 4.2600 | 322,600 |
| Jun 02, 2022 | 4.4200 | 4.5200 | 4.2900 | 4.4900 | 4.4900 | 299,200 |
| Jun 01, 2022 | 4.2700 | 4.4100 | 4.2000 | 4.3700 | 4.3700 | 317,800 |
| May 31, 2022 | 4.2300 | 4.3500 | 4.1500 | 4.2900 | 4.2900 | 1,182,800 |
| May 27, 2022 | 4.0900 | 4.3200 | 4.0700 | 4.2000 | 4.2000 | 279,600 |
| May 26, 2022 | 4.0000 | 4.1600 | 3.9900 | 4.0200 | 4.0200 | 180,000 |
| May 25, 2022 | 3.9800 | 4.0300 | 3.8500 | 3.9900 | 3.9900 | 181,300 |
| May 24, 2022 | 4.0100 | 4.0500 | 3.9100 | 4.0000 | 4.0000 | 349,800 |
| May 23, 2022 | 4.1400 | 4.2000 | 3.9800 | 4.0500 | 4.0500 | 182,300 |
| May 20, 2022 | 4.0800 | 4.1400 | 3.9850 | 4.0900 | 4.0900 | 195,400 |
| May 19, 2022 | 3.8200 | 4.2500 | 3.8200 | 4.0500 | 4.0500 | 366,400 |
| May 18, 2022 | 3.9600 | 4.1500 | 3.8400 | 3.8500 | 3.8500 | 255,200 |
| May 17, 2022 | 3.8700 | 3.9900 | 3.7650 | 3.9100 | 3.9100 | 262,300 |
| May 16, 2022 | 3.8700 | 3.9100 | 3.7300 | 3.7700 | 3.7700 | 322,200 |
| May 13, 2022 | 3.5000 | 3.8500 | 3.5000 | 3.8100 | 3.8100 | 426,400 |
| May 12, 2022 | 3.1300 | 3.4800 | 2.8500 | 3.4100 | 3.4100 | 468,300 |
| May 11, 2022 | 3.1500 | 3.2900 | 3.0450 | 3.1100 | 3.1100 | 777,200 |
| May 10, 2022 | 3.6000 | 3.7800 | 3.0800 | 3.1200 | 3.1200 | 566,300 |
| May 09, 2022 | 4.0400 | 4.0800 | 3.5900 | 3.5950 | 3.5950 | 408,900 |
| May 06, 2022 | 4.1300 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 169,000 |
| May 05, 2022 | 4.3100 | 4.3400 | 4.1300 | 4.1800 | 4.1800 | 198,200 |
| May 04, 2022 | 4.4300 | 4.4600 | 4.2400 | 4.4100 | 4.4100 | 296,700 |
| May 03, 2022 | 4.5900 | 4.6500 | 4.3600 | 4.4200 | 4.4200 | 222,700 |
| May 02, 2022 | 4.6400 | 4.6900 | 4.4500 | 4.5600 | 4.5600 | 307,800 |
| Apr 29, 2022 | 4.7000 | 4.8100 | 4.5600 | 4.7000 | 4.7000 | 275,800 |
| Apr 28, 2022 | 4.7000 | 4.8200 | 4.6000 | 4.7800 | 4.7800 | 286,900 |
| Apr 27, 2022 | 4.6800 | 4.7200 | 4.5300 | 4.6600 | 4.6600 | 299,900 |
| Apr 26, 2022 | 4.8400 | 4.8400 | 4.6000 | 4.6900 | 4.6900 | 217,600 |
| Apr 25, 2022 | 4.7200 | 5.0000 | 4.5500 | 4.8600 | 4.8600 | 279,300 |
| Apr 22, 2022 | 4.6000 | 4.7400 | 4.5450 | 4.7100 | 4.7100 | 255,300 |
| Apr 21, 2022 | 4.7700 | 4.8000 | 4.5100 | 4.5400 | 4.5400 | 151,100 |
| Apr 20, 2022 | 4.5300 | 4.8700 | 4.4700 | 4.6500 | 4.6500 | 295,200 |
| Apr 19, 2022 | 4.5100 | 4.5800 | 4.3400 | 4.5000 | 4.5000 | 298,300 |
| Apr 18, 2022 | 4.5300 | 4.7400 | 4.3110 | 4.4600 | 4.4600 | 306,200 |
| Apr 14, 2022 | 4.6000 | 4.6800 | 4.3500 | 4.4800 | 4.4800 | 452,100 |
| Apr 13, 2022 | 5.0000 | 5.0000 | 4.6100 | 4.6400 | 4.6400 | 277,600 |
| Apr 12, 2022 | 5.0400 | 5.1200 | 4.9500 | 4.9800 | 4.9800 | 217,900 |
| Apr 11, 2022 | 5.5800 | 5.5850 | 4.7600 | 4.9600 | 4.9600 | 575,500 |
| Apr 08, 2022 | 6.0400 | 6.0400 | 5.5300 | 5.5800 | 5.5800 | 211,100 |
| Apr 07, 2022 | 6.8300 | 6.8300 | 5.6800 | 5.8500 | 5.8500 | 225,400 |
| Apr 06, 2022 | 6.8900 | 7.0100 | 6.6900 | 6.8300 | 6.8300 | 95,400 |
| Apr 05, 2022 | 6.7900 | 7.0900 | 6.7900 | 7.0400 | 7.0400 | 145,000 |
| Apr 04, 2022 | 6.7600 | 7.0800 | 6.6700 | 6.9700 | 6.9700 | 129,400 |
| Apr 01, 2022 | 6.6300 | 6.9300 | 6.4800 | 6.7000 | 6.7000 | 162,400 |
| Mar 31, 2022 | 6.3800 | 6.9750 | 6.2500 | 6.6500 | 6.6500 | 220,900 |
| Mar 30, 2022 | 5.8100 | 6.9800 | 5.8100 | 6.4000 | 6.4000 | 246,000 |
| Mar 29, 2022 | 5.9400 | 6.1050 | 5.6250 | 5.9200 | 5.9200 | 266,000 |
| Mar 28, 2022 | 6.4800 | 6.6900 | 5.4600 | 5.8000 | 5.8000 | 373,800 |
| Mar 25, 2022 | 7.1300 | 7.1600 | 6.4400 | 6.4600 | 6.4600 | 174,700 |
| Mar 24, 2022 | 7.0700 | 7.4300 | 6.9600 | 7.2900 | 7.2900 | 107,300 |
| Mar 23, 2022 | 7.0500 | 7.2400 | 6.8000 | 6.9900 | 6.9900 | 108,000 |
| Mar 22, 2022 | 6.8500 | 7.4400 | 6.8500 | 7.2100 | 7.2100 | 251,300 |
| Mar 21, 2022 | 6.3000 | 7.0000 | 6.2900 | 6.9000 | 6.9000 | 139,300 |
| Mar 18, 2022 | 6.2800 | 6.7200 | 6.0150 | 6.3600 | 6.3600 | 316,600 |
| Mar 17, 2022 | 5.9900 | 6.4600 | 5.9400 | 6.4300 | 6.4300 | 172,800 |
| Mar 16, 2022 | 5.5000 | 6.0000 | 5.3100 | 5.9700 | 5.9700 | 101,900 |
| Mar 15, 2022 | 5.4000 | 5.6500 | 5.3600 | 5.4500 | 5.4500 | 72,600 |
| Mar 14, 2022 | 5.3300 | 5.6390 | 5.1390 | 5.3900 | 5.3900 | 54,700 |
| Mar 11, 2022 | 5.4900 | 5.5500 | 5.0900 | 5.3300 | 5.3300 | 157,200 |
| Mar 10, 2022 | 5.4900 | 5.6100 | 5.2800 | 5.4600 | 5.4600 | 50,200 |
| Mar 09, 2022 | 5.4800 | 5.7500 | 5.3200 | 5.3500 | 5.3500 | 165,000 |
| Mar 08, 2022 | 5.5000 | 5.7500 | 5.3500 | 5.3700 | 5.3700 | 229,200 |
| Mar 07, 2022 | 5.8000 | 5.8200 | 5.5400 | 5.5500 | 5.5500 | 79,000 |
| Mar 04, 2022 | 5.7000 | 5.9100 | 5.6700 | 5.8300 | 5.8300 | 62,600 |
| Mar 03, 2022 | 5.9300 | 6.2700 | 5.8000 | 5.8400 | 5.8400 | 48,900 |
| Mar 02, 2022 | 6.1200 | 6.3900 | 5.9700 | 6.0000 | 6.0000 | 55,600 |
| Mar 01, 2022 | 6.0000 | 6.3400 | 6.0000 | 6.1100 | 6.1100 | 65,600 |
| Feb 28, 2022 | 5.9300 | 6.1740 | 5.8400 | 6.0300 | 6.0300 | 61,800 |
| Feb 25, 2022 | 5.8200 | 6.0100 | 5.6400 | 5.9400 | 5.9400 | 73,000 |
| Feb 24, 2022 | 5.6500 | 5.7960 | 5.4260 | 5.7900 | 5.7900 | 155,300 |
| Feb 23, 2022 | 5.9500 | 6.0800 | 5.7100 | 5.7300 | 5.7300 | 54,900 |
| Feb 22, 2022 | 5.9100 | 6.1850 | 5.8150 | 5.9500 | 5.9500 | 124,400 |
| Feb 18, 2022 | 6.1800 | 6.2500 | 5.9700 | 6.0000 | 6.0000 | 75,100 |
| Feb 17, 2022 | 6.1100 | 6.3500 | 6.0600 | 6.1100 | 6.1100 | 60,100 |
| Feb 16, 2022 | 6.5300 | 6.5300 | 6.1200 | 6.1700 | 6.1700 | 147,200 |
| Feb 15, 2022 | 6.7200 | 6.9470 | 6.4200 | 6.4800 | 6.4800 | 108,900 |
| Feb 14, 2022 | 6.8000 | 7.1100 | 6.6200 | 6.6300 | 6.6300 | 61,600 |
| Feb 11, 2022 | 6.8500 | 7.1900 | 6.6700 | 6.8200 | 6.8200 | 110,700 |
| Feb 10, 2022 | 6.9900 | 7.4300 | 6.8230 | 6.8900 | 6.8900 | 100,100 |
| Feb 09, 2022 | 7.0500 | 7.4700 | 6.9500 | 6.9900 | 6.9900 | 273,300 |
| Feb 08, 2022 | 6.7800 | 7.0700 | 6.6470 | 7.0200 | 7.0200 | 102,700 |
| *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.
