Sarcos Technology and Robotics (STRC) Historical Stock Data
2.46 ↑0.48 (24.24%)
As of April 5, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STRC is up 3.46% a day on average. There have been 15 days where Sarcos Technology and Robotics closed green and 15 days where STRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 2.26 | 1.98 | ↓$0.28 (-12.39%) | 1.94 | 2.30 | 384.35K |
| 2024-04-10 | 2.21 | 2.41 | ↑$0.20 (9.05%) | 2.12 | 2.53 | 324.31K |
| 2024-04-05 | 1.86 | 2.46 | ↑$0.60 (32.26%) | 1.86 | 2.62 | 1.68M |
| 2024-04-04 | 1.97 | 1.93 | ↓$0.04 (-2.03%) | 1.85 | 2.02 | 249.52K |
| 2024-04-03 | 1.77 | 1.96 | ↑$0.19 (10.73%) | 1.76 | 2.18 | 555.35K |
| 2024-04-02 | 2.00 | 1.82 | ↓$0.18 (-9.00%) | 1.72 | 2.00 | 319.56K |
| 2024-04-01 | 1.88 | 1.97 | ↑$0.09 (4.79%) | 1.67 | 1.97 | 278.01K |
| 2024-03-28 | 2.06 | 1.81 | ↓$0.25 (-12.14%) | 1.79 | 2.07 | 289.58K |
| 2024-03-27 | 1.88 | 1.98 | ↑$0.10 (5.32%) | 1.86 | 2.03 | 245.08K |
| 2024-03-26 | 2.00 | 1.90 | ↓$0.10 (-5.00%) | 1.80 | 2.03 | 384.57K |
| 2024-03-25 | 2.30 | 1.98 | ↓$0.32 (-13.91%) | 1.98 | 2.30 | 527.51K |
| 2024-03-22 | 2.08 | 2.12 | ↑$0.04 (1.92%) | 1.96 | 2.35 | 0.94M |
| 2024-03-21 | 2.22 | 2.00 | ↓$0.22 (-9.91%) | 1.94 | 2.25 | 688.35K |
| 2024-03-20 | 1.84 | 2.19 | ↑$0.35 (19.02%) | 1.84 | 2.27 | 2.70M |
| 2024-03-19 | 1.31 | 1.83 | ↑$0.52 (39.31%) | 1.28 | 2.09 | 5.45M |
| 2024-03-18 | 1.42 | 1.30 | ↓$0.12 (-8.45%) | 1.27 | 1.52 | 306.80K |
| 2024-03-15 | 1.26 | 1.43 | ↑$0.17 (13.49%) | 1.26 | 1.58 | 564.94K |
| 2024-03-14 | 1.49 | 1.27 | ↓$0.22 (-14.77%) | 1.26 | 1.50 | 302.51K |
| 2024-03-13 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.32 | 1.60 | 319.77K |
| 2024-03-12 | 1.62 | 1.48 | ↓$0.14 (-8.64%) | 1.42 | 1.62 | 330.89K |
| 2024-03-11 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.51 | 1.66 | 269.44K |
| 2024-03-08 | 1.93 | 1.67 | ↓$0.27 (-13.73%) | 1.63 | 2.06 | 447.17K |
| 2024-03-07 | 1.92 | 2.00 | ↑$0.08 (4.17%) | 1.56 | 2.02 | 0.96M |
| 2024-03-06 | 2.34 | 1.96 | ↓$0.38 (-16.24%) | 1.78 | 3.25 | 4.55M |
| 2024-03-05 | 1.80 | 2.01 | ↑$0.21 (11.67%) | 1.48 | 2.03 | 1.26M |
| 2024-03-04 | 1.44 | 1.67 | ↑$0.23 (15.97%) | 1.37 | 1.72 | 1.03M |
| 2024-03-01 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.20 | 1.41 | 639.37K |
| 2024-02-29 | 1.94 | 1.41 | ↓$0.53 (-27.32%) | 1.29 | 2.05 | 1.83M |
| 2024-02-28 | 1.45 | 1.85 | ↑$0.40 (27.59%) | 1.35 | 2.11 | 3.91M |
| 2024-02-27 | 1.05 | 1.71 | ↑$0.66 (62.86%) | 0.91 | 1.82 | 13.43M |
Create an account or log in to view more rows.
$STRC added!
$STRC it's true....
$STRC bull trap confirmed
$STRC going green
$STRC It's happening!
$STRC over a thousand shares in now
$STRC Awaiting buy signal..
$STRC Fake dip news.
$STRC diversified
$STRC yes
keep going down
let's go
stop stalling