S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
NASDAQ:STRC

Sarcos Technology and Robotics Stock Chart and Price History

$7.80
-0.05 (-0.64%)
(As of 01/21/2022 12:00 AM ET)
Add
Compare
Today's Range
$7.45
$7.92
50-Day Range
$6.58
$9.98
52-Week Range
$5.95
$11.80
Volume
103,937 shs
Average Volume
135,124 shs
Market Capitalization
$1.11 billion
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Sarcos Technology and Robotics (NASDAQ:STRC) Price Performance

5 Day
Performance
+0.91%

1 Month
Performance
-18.07%

3 Month
Performance
+18.90%

Year-To-Date
Performance
-21.84%


Sarcos Technology and Robotics (NASDAQ STRC) Stock Chart for Sunday, January, 23, 2022

Charts Provided by TradingView.

Sarcos Technology and Robotics (NASDAQ:STRC) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/21/2022$7.85$7.80
-0.64%
$7.92$7.45103,937 shs$1.11 billion
01/20/2022$7.66$7.85
+2.48%
$8.16$7.5488,523 shs$1.12 billion
01/19/2022$7.73$7.66
-0.91%
$7.80$7.41111,604 shs$1.09 billion
01/18/2022$7.79$7.73
-0.77%
$8.00$7.51103,072 shs$1.10 billion
01/17/2022$7.79$7.79$8.05$7.70162,355 shs$1.11 billion
01/14/2022$8.11$7.79
-3.95%
$8.05$7.70159,152 shs$1.11 billion
01/13/2022$8.16$8.11
-0.61%
$8.20$7.91105,476 shs$1.16 billion
01/12/2022$8.33$8.16
-2.04%
$8.43$8.1074,476 shs$1.17 billion
01/11/2022$7.99$8.33
+4.26%
$8.56$7.82166,348 shs$1.19 billion
01/10/2022$8.57$7.99
-6.77%
$8.45$7.77166,071 shs$1.14 billion
01/07/2022$8.36$8.57
+2.51%
$8.58$8.05109,278 shs$1.22 billion
01/06/2022$8.92$8.36
-6.28%
$8.81$8.05178,907 shs$1.19 billion
01/05/2022$9.69$8.92
-7.95%
$9.74$8.75188,320 shs$1.27 billion
01/04/2022$9.81$9.69
-1.22%
$9.95$9.22184,385 shs$1.38 billion
01/03/2022$9.98$9.81
-1.70%
$9.99$9.58145,121 shs$1.40 billion
12/31/2021$9.98$9.98$10.50$9.86156,515 shs$1.43 billion
12/30/2021$9.76$9.98
+2.25%
$10.05$9.81114,810 shs$1.43 billion
12/29/2021$9.83$9.76
-0.71%
$9.89$9.39124,577 shs$1.39 billion
12/28/2021$9.84$9.83
-0.10%
$10.00$9.50179,281 shs$1.40 billion
12/27/2021$9.52$9.84
+3.36%
$9.84$9.55206,138 shs$1.41 billion
12/24/2021$9.52$9.52$9.79$9.17257,782 shs$1.36 billion
12/23/2021$9.56$9.52
-0.42%
$9.79$9.17257,793 shs$1.36 billion
12/22/2021$9.59$9.56
-0.31%
$9.65$9.20239,304 shs$1.37 billion
12/21/2021$8.71$9.59
+10.10%
$9.65$8.51469,328 shs$1.37 billion
12/20/2021$8.44$8.71
+3.20%
$8.78$8.18376,867 shs$1.24 billion
12/17/2021$8.22$8.44
+2.68%
$8.70$7.724.16 million shs$1.21 billion
12/16/2021$8.33$8.22
-1.32%
$8.85$8.01464,462 shs$1.17 billion
12/15/2021$7.74$8.33
+7.62%
$8.47$7.47581,729 shs$1.19 billion
12/14/2021$7.31$7.74
+5.88%
$8.28$7.31396,919 shs$1.11 billion
12/13/2021$8.38$7.31
-12.77%
$8.64$7.12319,215 shs$1.04 billion
12/10/2021$8.12$8.38
+3.20%
$9.04$8.07444,722 shs$1.20 billion
12/09/2021$8.28$8.12
-1.93%
$8.49$8.06338,203 shs$1.16 billion
12/08/2021$7.99$8.28
+3.63%
$8.30$7.93344,653 shs$1.18 billion
12/07/2021$7.55$7.99
+5.83%
$8.50$7.52369,203 shs$1.14 billion
12/06/2021$7.36$7.55
+2.58%
$8.23$7.29404,443 shs$1.08 billion
12/03/2021$7.32$7.36
+0.55%
$7.38$7.06232,296 shs$1.05 billion
12/02/2021$7.59$7.32
-3.56%
$7.71$7.06200,055 shs$1.05 billion
12/01/2021$7.70$7.59
-1.43%
$7.90$7.50188,856 shs$1.08 billion
11/30/2021$7.32$7.70
+5.19%
$7.70$7.13205,076 shs$1.10 billion
11/29/2021$7.42$7.32
-1.35%
$7.57$7.13299,738 shs$1.05 billion
11/26/2021$6.93$7.42
+7.07%
$7.44$6.67212,819 shs$1.06 billion
11/25/2021$6.93$6.93$6.97$6.30251,876 shs$989.94 million
11/24/2021$6.58$6.93
+5.32%
$6.97$6.30251,876 shs$989.94 million
11/23/2021$8.02$6.58
-17.96%
$8.38$6.40648,846 shs$939.95 million
11/22/2021$8.34$8.02
-3.84%
$8.69$7.92244,735 shs$276.69 million
11/19/2021$8.48$8.34
-1.65%
$8.68$8.14231,345 shs$287.73 million
11/18/2021$8.14$8.48
+4.18%
$8.59$8.14204,939 shs$292.56 million
11/17/2021$8.03$8.14
+1.37%
$8.72$7.91392,133 shs$280.83 million
11/16/2021$8.70$8.03
-7.70%
$8.81$7.82588,383 shs$277.04 million
11/15/2021$8.00$8.70
+8.75%
$8.80$8.01517,008 shs$300.15 million
11/12/2021$7.77$8.00
+2.96%
$8.25$7.62399,172 shs$276 million
11/11/2021$7.06$7.77
+10.06%
$7.83$6.70511,910 shs$268.07 million
11/10/2021$6.99$7.06
+1.00%
$7.21$6.54421,207 shs$243.57 million
11/09/2021$7.00$6.99
-0.14%
$7.82$6.38717,819 shs$241.16 million
11/08/2021$6.87$7.00
+1.89%
$7.21$6.53346,484 shs$241.50 million
11/05/2021$7.00$6.87
-1.86%
$7.05$6.70112,121 shs$237.02 million
11/04/2021$7.18$7.00
-2.51%
$7.30$6.88145,224 shs$241.50 million
11/03/2021$6.89$7.18
+4.21%
$7.37$6.63155,654 shs$247.71 million
11/02/2021$6.63$6.89
+3.92%
$6.98$6.5795,073 shs$237.71 million
11/01/2021$7.07$6.63
-6.22%
$7.25$6.53194,855 shs$228.74 million
10/29/2021$7.05$7.07
+0.28%
$7.23$6.9594,490 shs$243.92 million
10/28/2021$7.14$7.05
-1.26%
$7.38$6.45235,286 shs$0.00
10/27/2021$6.65$7.14
+7.37%
$7.21$6.62300,621 shs$0.00
10/26/2021$6.51$6.65
+2.15%
$6.68$6.46105,302 shs$0.00
10/25/2021$6.56$6.51
-0.76%
$6.59$6.2265,967 shs$0.00
10/22/2021$6.33$6.56
+3.63%
$6.75$5.96349,146 shs$0.00
This page was last updated on 1/23/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.