Australia markets close in 1 hour 10 minutes

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