Free Trial

Sarcos Technology and Robotics (STRC) Stock Chart & Stock Price History

→ How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad)
Free STRC Stock Alerts
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Sarcos Technology and Robotics Stock Price Performance

5 Day
Performance
-100.00%
1 Month
Performance
-100.00%
3 Month
Performance
-100.00%
6 Month
Performance
-100.00%
Year-To-Date
Performance
-100.00%
1 Year
Performance
-100.00%
Receive STRC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sarcos Technology and Robotics and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

STRC Stock Chart for Friday, April, 26, 2024

STRC Chart by TradingView

Sarcos Technology and Robotics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$2.46$2.46$2.62$1.861.69 million shs$63.71 million
04/22/2024N/A$2.46$2.62$1.861.69 million shs$63.71 million
04/16/2024$2.46$2.46$2.62$1.861.69 million shs$63.71 million
04/15/2024N/A$2.46$2.62$1.861.69 million shs$63.71 million
04/05/2024$1.93$2.46
+27.46%		$2.62$1.861.63 million shs$63.71 million
04/04/2024$1.96$1.93
-1.53%		$2.02$1.85248,031 shs$49.99 million
04/03/2024$1.82$1.96
+7.69%		$2.18$1.77554,126 shs$50.76 million
04/02/2024$1.97$1.82
-7.61%		$2.00$1.72307,901 shs$47.14 million
04/01/2024$1.81$1.97
+8.84%		$1.97$1.67277,199 shs$51.02 million
03/29/2024$1.81$1.81$2.07$1.79289,583 shs$46.88 million
03/28/2024$1.98$1.81
-8.59%		$2.07$1.79289,583 shs$46.88 million
03/27/2024$1.90$1.98
+4.21%		$2.03$1.87244,465 shs$51.28 million
03/26/2024$1.98$1.90
-4.04%		$2.03$1.80384,148 shs$49.21 million
03/25/2024$2.12$1.98
-6.60%		$2.30$1.98527,417 shs$51.28 million
03/22/2024$2.00$2.12
+6.00%		$2.35$1.96937,790 shs$54.91 million
03/21/2024$2.19$2.00
-8.68%		$2.25$1.94687,740 shs$51.80 million
03/20/2024$1.83$2.19
+20.00%		$2.27$1.842.68 million shs$56.72 million
03/19/2024$1.30$1.83
+40.38%		$2.09$1.285.44 million shs$47.27 million
03/18/2024$1.43$1.30
-9.09%		$1.52$1.27305,010 shs$33.67 million
03/15/2024$1.27$1.43
+12.60%		$1.58$1.26564,887 shs$37.04 million
03/14/2024$1.49$1.27
-14.77%		$1.50$1.26297,807 shs$32.89 million
03/13/2024$1.48$1.49
+0.68%		$1.60$1.32319,557 shs$38.59 million
03/12/2024$1.62$1.48
-8.64%		$1.62$1.42329,994 shs$38.33 million
03/11/2024$1.67$1.62
-2.70%		$1.66$1.51268,627 shs$41.96 million
03/08/2024$2.00$1.67
-16.75%		$2.06$1.63441,184 shs$43.12 million
03/07/2024$1.96$2.00
+2.04%		$2.02$1.56955,652 shs$51.80 million
03/06/2024$2.01$1.96
-2.49%		$3.25$1.784.57 million shs$50.76 million
03/05/2024$1.67$2.01
+20.36%		$2.03$1.481.25 million shs$52.06 million
03/04/2024$1.36$1.67
+22.79%		$1.72$1.371.02 million shs$43.25 million
03/01/2024$1.41$1.36
-3.55%		$1.41$1.20636,403 shs$35.22 million
02/29/2024$1.85$1.41
-23.78%		$2.05$1.301.83 million shs$36.52 million
02/28/2024$1.71$1.85
+8.19%		$2.11$1.353.90 million shs$47.92 million
02/27/2024$1.06$1.71
+62.09%		$1.82$0.9113.39 million shs$44.29 million
02/26/2024$0.59$1.06
+78.63%		$1.19$0.6710.51 million shs$27.32 million
02/23/2024$0.56$0.59
+5.46%		$0.59$0.54344,304 shs$15.30 million
02/22/2024$0.54$0.56
+4.67%		$0.58$0.55411,119 shs$14.50 million
02/21/2024$0.56$0.54
-4.46%		$0.57$0.5265,167 shs$13.86 million
02/20/2024$0.55$0.56
+2.19%		$0.59$0.55194,840 shs$14.50 million
02/19/2024$0.55$0.55$0.58$0.49568,600 shs$14.19 million
02/16/2024$0.50$0.56
+11.00%		$0.58$0.49568,645 shs$14.38 million
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
02/15/2024$0.49$0.50
+1.21%		$0.52$0.4796,574 shs$12.95 million
02/14/2024$0.49$0.49
+0.82%		$0.52$0.47170,428 shs$12.80 million
02/13/2024$0.48$0.49
+1.83%		$0.53$0.4867,867 shs$12.69 million
02/12/2024$0.53$0.48
-9.21%		$0.55$0.48140,050 shs$12.46 million
02/09/2024$0.50$0.53
+7.05%		$0.57$0.4884,476 shs$13.73 million
02/08/2024$0.48$0.50
+4.23%		$0.54$0.46216,359 shs$12.82 million
02/07/2024$0.46$0.48
+3.10%		$0.54$0.45131,661 shs$12.30 million
02/06/2024$0.47$0.46
-2.95%		$0.50$0.45120,591 shs$11.93 million
02/05/2024$0.50$0.47
-5.81%		$0.52$0.4593,079 shs$12.30 million
02/02/2024$0.51$0.50
-0.98%		$0.51$0.4634,997 shs$13.05 million
02/01/2024$0.54$0.51
-5.78%		$0.56$0.50209,075 shs$13.18 million
01/31/2024$0.58$0.54
-6.86%		$0.60$0.54122,530 shs$13.99 million
01/30/2024$0.57$0.58
+1.42%		$0.60$0.5596,117 shs$15.02 million
01/29/2024$0.53$0.57
+7.46%		$0.59$0.52109,653 shs$14.81 million
01/26/2024$0.51$0.53
+5.30%		$0.60$0.51208,495 shs$13.78 million
01/25/2024$0.55$0.51
-8.11%		$0.59$0.5162,108 shs$13.09 million

Related Companies:
This page (NASDAQ:STRC) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The AI stock to buy right now
StockEarnings