Canada markets closed

Sarcos Technology and Robotics Corporation (STRC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.09000.0000 (0.00%)
At close: 04:00PM EST
1.1200 +0.03 (+2.75%)
After hours: 07:36PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221.06001.14001.02001.09001.0900300,800
Dec 01, 20221.17001.19701.00001.09001.0900416,000
Nov 30, 20221.10001.17101.09001.16501.1650662,800
Nov 29, 20221.09001.15001.02001.11001.1100404,400
Nov 28, 20221.18001.19001.05501.07001.0700369,400
Nov 25, 20221.19001.20001.13001.17001.170083,100
Nov 23, 20221.11001.20501.07001.19001.1900256,900
Nov 22, 20221.18001.18001.07001.11001.1100280,300
Nov 21, 20221.17001.17001.13001.16001.1600137,300
Nov 18, 20221.25001.25001.15001.17001.1700360,700
Nov 17, 20221.29001.30001.18001.19001.1900348,000
Nov 16, 20221.34001.41001.29001.32001.3200254,200
Nov 15, 20221.38001.45001.23001.38001.3800490,200
Nov 14, 20221.56001.56001.37001.38001.3800345,500
Nov 11, 20221.53001.57001.49001.52001.5200321,200
Nov 10, 20221.67001.70501.37001.52001.5200711,500
Nov 09, 20221.76001.79001.58001.59001.5900171,000
Nov 08, 20222.01002.01001.68501.75001.7500349,300
Nov 07, 20222.03002.03001.95001.98001.9800338,500
Nov 04, 20222.04002.05001.97502.03002.0300347,500
Nov 03, 20221.95002.02001.93002.00002.0000183,200
Nov 02, 20222.10002.10001.92001.99001.9900360,200
Nov 01, 20222.05002.09001.96002.02002.0200365,500
Oct 31, 20222.01002.05001.97002.02002.0200215,700
Oct 28, 20221.86002.00001.82002.00002.0000269,600
Oct 27, 20221.88001.90001.83001.86001.8600297,700
Oct 26, 20221.83001.91001.80001.86001.8600602,300
Oct 25, 20221.82001.89001.80001.84001.8400586,200
Oct 24, 20221.84001.84001.73001.80001.8000412,200
Oct 21, 20221.90001.90001.79001.84001.8400322,400
Oct 20, 20222.01002.07001.86001.87001.8700674,000
Oct 19, 20221.96002.00501.92001.99001.9900301,700
Oct 18, 20222.02002.09501.94001.97001.9700472,600
Oct 17, 20222.15002.18501.99002.01002.0100456,100
Oct 14, 20222.24002.24002.07002.09002.0900105,200
Oct 13, 20222.00002.22001.98002.17002.1700243,100
Oct 12, 20222.05002.12002.01002.08002.0800144,800
Oct 11, 20222.07002.08001.89302.05002.0500436,900
Oct 10, 20222.21002.21002.05002.09002.0900136,500
Oct 07, 20222.38002.38002.21002.21002.2100188,900
Oct 06, 20222.37002.45002.33002.35002.3500183,100
Oct 05, 20222.39002.46002.21002.41002.4100287,200
Oct 04, 20222.34002.37002.25002.35002.3500460,900
Oct 03, 20222.22002.30502.12002.27002.2700300,300
Sept 30, 20222.26002.27002.18502.22002.2200300,900
Sept 29, 20222.28002.29502.22002.26002.2600412,400
Sept 28, 20222.28002.35002.21002.32002.3200273,800
Sept 27, 20222.26002.31002.22002.24002.2400144,900
Sept 26, 20222.43002.43002.23502.26002.2600306,800
Sept 23, 20222.37002.53002.33002.43002.4300297,000
Sept 22, 20222.45002.48002.34002.41002.4100278,600
Sept 21, 20222.57002.62002.46002.48002.4800273,300
Sept 20, 20222.68002.76602.53502.59002.5900325,500
Sept 19, 20222.80002.88002.61002.73002.7300598,300
Sept 16, 20222.93002.93502.80002.83002.83004,168,600
Sept 15, 20222.93003.03002.87002.93002.9300609,300
Sept 14, 20223.15003.25002.89002.96002.9600496,700
Sept 13, 20223.38003.43003.16003.17003.1700338,000
Sept 12, 20223.92004.08003.41003.47003.4700587,100
Sept 09, 20223.83003.91003.76503.90003.9000456,700
Sept 08, 20223.60003.83003.55003.80003.8000262,700
Sept 07, 20223.43003.66003.38003.64003.6400298,100
Sept 06, 20223.36003.47003.27003.42003.4200454,800
Sept 02, 20223.34003.39003.26003.37003.3700226,900
Sept 01, 20223.34003.37003.19503.30003.3000362,900
Aug 31, 20223.30003.34003.23003.28003.2800274,700
Aug 30, 20223.37003.51003.22003.25003.2500339,200
Aug 29, 20223.35003.45003.31003.37003.3700193,100
Aug 26, 20223.40003.46003.32003.37003.3700274,600
Aug 25, 20223.47003.52003.37003.40003.4000143,000
Aug 24, 20223.21003.45003.15003.44003.4400138,000
Aug 23, 20223.14003.25003.13003.24003.2400147,500
Aug 22, 20223.31003.45003.13003.14003.1400202,800
Aug 19, 20223.43003.45003.27003.33003.3300187,000
Aug 18, 20223.33003.42003.33003.38003.380082,200
Aug 17, 20223.68003.68003.33003.34003.3400125,700
Aug 16, 20223.60003.73003.54003.68003.6800185,700
Aug 15, 20223.71003.78003.58503.60003.6000169,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...