Sarcos Technology and Robotics Corporation (STRC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 3.4400 | 3.7800 | 3.3900 | 3.7200 | 3.7200 | 237,900 |
| 11 Aug 2022 | 3.4800 | 3.6100 | 3.4000 | 3.4400 | 3.4400 | 166,500 |
| 10 Aug 2022 | 3.2000 | 3.4850 | 3.1900 | 3.4600 | 3.4600 | 208,900 |
| 09 Aug 2022 | 3.2600 | 3.2800 | 3.1800 | 3.2300 | 3.2300 | 90,700 |
| 08 Aug 2022 | 3.3000 | 3.4000 | 3.2500 | 3.3100 | 3.3100 | 136,300 |
| 05 Aug 2022 | 3.3300 | 3.3300 | 3.2200 | 3.2600 | 3.2600 | 167,900 |
| 04 Aug 2022 | 3.2500 | 3.3600 | 3.2200 | 3.3300 | 3.3300 | 144,700 |
| 03 Aug 2022 | 3.2200 | 3.3100 | 3.1600 | 3.2600 | 3.2600 | 152,900 |
| 02 Aug 2022 | 3.1000 | 3.3300 | 3.0870 | 3.2000 | 3.2000 | 155,200 |
| 01 Aug 2022 | 3.3400 | 3.3400 | 3.0200 | 3.1000 | 3.1000 | 186,800 |
| 29 July 2022 | 3.3300 | 3.3700 | 3.2700 | 3.3500 | 3.3500 | 166,200 |
| 28 July 2022 | 3.2800 | 3.3800 | 3.2700 | 3.3600 | 3.3600 | 123,000 |
| 27 July 2022 | 3.3700 | 3.3700 | 3.2000 | 3.2800 | 3.2800 | 190,800 |
| 26 July 2022 | 3.3400 | 3.4200 | 3.2500 | 3.2700 | 3.2700 | 165,600 |
| 25 July 2022 | 3.3500 | 3.4400 | 3.2450 | 3.4000 | 3.4000 | 224,500 |
| 22 July 2022 | 3.3000 | 3.3500 | 3.1750 | 3.2500 | 3.2500 | 301,300 |
| 21 July 2022 | 3.2800 | 3.3600 | 3.1290 | 3.3000 | 3.3000 | 167,700 |
| 20 July 2022 | 3.2100 | 3.2900 | 3.1200 | 3.2700 | 3.2700 | 187,900 |
| 19 July 2022 | 3.0200 | 3.2000 | 2.9800 | 3.2000 | 3.2000 | 181,400 |
| 18 July 2022 | 3.0200 | 3.0450 | 2.9100 | 2.9500 | 2.9500 | 200,400 |
| 15 July 2022 | 3.0600 | 3.0600 | 2.8600 | 2.9700 | 2.9700 | 247,300 |
| 14 July 2022 | 2.9100 | 2.9900 | 2.8200 | 2.9500 | 2.9500 | 182,900 |
| 13 July 2022 | 2.8800 | 2.9600 | 2.8200 | 2.9100 | 2.9100 | 79,500 |
| 12 July 2022 | 2.9800 | 3.0000 | 2.8950 | 2.9100 | 2.9100 | 130,200 |
| 11 July 2022 | 2.9200 | 3.0200 | 2.9100 | 2.9500 | 2.9500 | 330,700 |
| 08 July 2022 | 2.9400 | 3.0200 | 2.8900 | 2.9800 | 2.9800 | 213,600 |
| 07 July 2022 | 2.8700 | 3.0000 | 2.8400 | 2.9900 | 2.9900 | 239,900 |
| 06 July 2022 | 2.9200 | 2.9250 | 2.7600 | 2.7800 | 2.7800 | 154,200 |
| 05 July 2022 | 2.7800 | 2.9600 | 2.5700 | 2.8700 | 2.8700 | 523,100 |
| 01 July 2022 | 2.6500 | 2.7400 | 2.6200 | 2.6700 | 2.6700 | 134,300 |
| 30 June 2022 | 2.5500 | 2.6700 | 2.5050 | 2.6600 | 2.6600 | 327,200 |
| 29 June 2022 | 2.7800 | 2.7800 | 2.5300 | 2.6000 | 2.6000 | 324,300 |
| 28 June 2022 | 2.7700 | 2.8100 | 2.7200 | 2.7800 | 2.7800 | 303,500 |
| 27 June 2022 | 2.8500 | 2.8500 | 2.6700 | 2.7600 | 2.7600 | 410,300 |
| 24 June 2022 | 2.8800 | 3.1100 | 2.7400 | 2.8100 | 2.8100 | 7,648,100 |
| 23 June 2022 | 2.8000 | 2.9100 | 2.7400 | 2.8200 | 2.8200 | 582,500 |
| 22 June 2022 | 2.8500 | 2.9100 | 2.6900 | 2.8000 | 2.8000 | 670,900 |
| 21 June 2022 | 3.0600 | 3.1900 | 2.8650 | 2.9000 | 2.9000 | 690,100 |
| 17 June 2022 | 3.1800 | 3.3400 | 2.9500 | 3.0500 | 3.0500 | 1,106,200 |
| 16 June 2022 | 3.1100 | 3.1300 | 2.9900 | 3.1200 | 3.1200 | 679,900 |
| 15 June 2022 | 3.0400 | 3.2500 | 3.0000 | 3.2200 | 3.2200 | 597,400 |
| 14 June 2022 | 2.8300 | 2.9800 | 2.7900 | 2.9400 | 2.9400 | 387,700 |
| 13 June 2022 | 3.0500 | 3.0500 | 2.8000 | 2.8600 | 2.8600 | 454,200 |
| 10 June 2022 | 3.2300 | 3.2300 | 3.0450 | 3.0600 | 3.0600 | 204,000 |
| 09 June 2022 | 3.6100 | 3.7150 | 3.2500 | 3.2600 | 3.2600 | 348,100 |
| 08 June 2022 | 3.7500 | 3.9000 | 3.5700 | 3.6600 | 3.6600 | 439,100 |
| 07 June 2022 | 4.4600 | 4.5150 | 3.6800 | 3.7600 | 3.7600 | 557,200 |
| 06 June 2022 | 4.4000 | 4.6100 | 4.4000 | 4.5400 | 4.5400 | 729,700 |
| 03 June 2022 | 4.3800 | 4.4700 | 4.2300 | 4.2600 | 4.2600 | 322,600 |
| 02 June 2022 | 4.4200 | 4.5200 | 4.2900 | 4.4900 | 4.4900 | 299,200 |
| 01 June 2022 | 4.2700 | 4.4100 | 4.2000 | 4.3700 | 4.3700 | 317,800 |
| 31 May 2022 | 4.2300 | 4.3500 | 4.1500 | 4.2900 | 4.2900 | 1,182,800 |
| 27 May 2022 | 4.0900 | 4.3200 | 4.0700 | 4.2000 | 4.2000 | 279,600 |
| 26 May 2022 | 4.0000 | 4.1600 | 3.9900 | 4.0200 | 4.0200 | 180,000 |
| 25 May 2022 | 3.9800 | 4.0300 | 3.8500 | 3.9900 | 3.9900 | 181,300 |
| 24 May 2022 | 4.0100 | 4.0500 | 3.9100 | 4.0000 | 4.0000 | 349,800 |
| 23 May 2022 | 4.1400 | 4.2000 | 3.9800 | 4.0500 | 4.0500 | 182,300 |
| 20 May 2022 | 4.0800 | 4.1400 | 3.9850 | 4.0900 | 4.0900 | 195,400 |
| 19 May 2022 | 3.8200 | 4.2500 | 3.8200 | 4.0500 | 4.0500 | 366,400 |
| 18 May 2022 | 3.9600 | 4.1500 | 3.8400 | 3.8500 | 3.8500 | 255,200 |
| 17 May 2022 | 3.8700 | 3.9900 | 3.7650 | 3.9100 | 3.9100 | 262,300 |
| 16 May 2022 | 3.8700 | 3.9100 | 3.7300 | 3.7700 | 3.7700 | 322,200 |
| 13 May 2022 | 3.5000 | 3.8500 | 3.5000 | 3.8100 | 3.8100 | 426,400 |
| 12 May 2022 | 3.1300 | 3.4800 | 2.8500 | 3.4100 | 3.4100 | 468,300 |
| 11 May 2022 | 3.1500 | 3.2900 | 3.0450 | 3.1100 | 3.1100 | 777,200 |
| 10 May 2022 | 3.6000 | 3.7800 | 3.0800 | 3.1200 | 3.1200 | 566,300 |
| 09 May 2022 | 4.0400 | 4.0800 | 3.5900 | 3.5950 | 3.5950 | 408,900 |
| 06 May 2022 | 4.1300 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 169,000 |
| 05 May 2022 | 4.3100 | 4.3400 | 4.1300 | 4.1800 | 4.1800 | 198,200 |
| 04 May 2022 | 4.4300 | 4.4600 | 4.2400 | 4.4100 | 4.4100 | 296,700 |
| 03 May 2022 | 4.5900 | 4.6500 | 4.3600 | 4.4200 | 4.4200 | 222,700 |
| 02 May 2022 | 4.6400 | 4.6900 | 4.4500 | 4.5600 | 4.5600 | 307,800 |
| 29 Apr 2022 | 4.7000 | 4.8100 | 4.5600 | 4.7000 | 4.7000 | 275,800 |
| 28 Apr 2022 | 4.7000 | 4.8200 | 4.6000 | 4.7800 | 4.7800 | 286,900 |
| 27 Apr 2022 | 4.6800 | 4.7200 | 4.5300 | 4.6600 | 4.6600 | 299,900 |
| 26 Apr 2022 | 4.8400 | 4.8400 | 4.6000 | 4.6900 | 4.6900 | 217,600 |
| 25 Apr 2022 | 4.7200 | 5.0000 | 4.5500 | 4.8600 | 4.8600 | 279,300 |
| 22 Apr 2022 | 4.6000 | 4.7400 | 4.5450 | 4.7100 | 4.7100 | 255,300 |
| 21 Apr 2022 | 4.7700 | 4.8000 | 4.5100 | 4.5400 | 4.5400 | 151,100 |
| 20 Apr 2022 | 4.5300 | 4.8700 | 4.4700 | 4.6500 | 4.6500 | 295,200 |
| 19 Apr 2022 | 4.5100 | 4.5800 | 4.3400 | 4.5000 | 4.5000 | 298,300 |
| 18 Apr 2022 | 4.5300 | 4.7400 | 4.3110 | 4.4600 | 4.4600 | 306,200 |
| 14 Apr 2022 | 4.6000 | 4.6800 | 4.3500 | 4.4800 | 4.4800 | 452,100 |
| 13 Apr 2022 | 5.0000 | 5.0000 | 4.6100 | 4.6400 | 4.6400 | 277,600 |
| 12 Apr 2022 | 5.0400 | 5.1200 | 4.9500 | 4.9800 | 4.9800 | 217,900 |
| 11 Apr 2022 | 5.5800 | 5.5850 | 4.7600 | 4.9600 | 4.9600 | 575,500 |
| 08 Apr 2022 | 6.0400 | 6.0400 | 5.5300 | 5.5800 | 5.5800 | 211,100 |
| 07 Apr 2022 | 6.8300 | 6.8300 | 5.6800 | 5.8500 | 5.8500 | 225,400 |
| 06 Apr 2022 | 6.8900 | 7.0100 | 6.6900 | 6.8300 | 6.8300 | 95,400 |
| 05 Apr 2022 | 6.7900 | 7.0900 | 6.7900 | 7.0400 | 7.0400 | 145,000 |
| 04 Apr 2022 | 6.7600 | 7.0800 | 6.6700 | 6.9700 | 6.9700 | 129,400 |
| 01 Apr 2022 | 6.6300 | 6.9300 | 6.4800 | 6.7000 | 6.7000 | 162,400 |
| 31 Mar 2022 | 6.3800 | 6.9750 | 6.2500 | 6.6500 | 6.6500 | 220,900 |
| 30 Mar 2022 | 5.8100 | 6.9800 | 5.8100 | 6.4000 | 6.4000 | 246,000 |
| 29 Mar 2022 | 5.9400 | 6.1050 | 5.6250 | 5.9200 | 5.9200 | 266,000 |
| 28 Mar 2022 | 6.4800 | 6.6900 | 5.4600 | 5.8000 | 5.8000 | 373,800 |
| 25 Mar 2022 | 7.1300 | 7.1600 | 6.4400 | 6.4600 | 6.4600 | 174,700 |
| 24 Mar 2022 | 7.0700 | 7.4300 | 6.9600 | 7.2900 | 7.2900 | 107,300 |
| 23 Mar 2022 | 7.0500 | 7.2400 | 6.8000 | 6.9900 | 6.9900 | 108,000 |
| 22 Mar 2022 | 6.8500 | 7.4400 | 6.8500 | 7.2100 | 7.2100 | 251,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
