STRC · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $92.48 | $94.23 | $92.26 | $92.53 | +0.23% | 1.80M |
| Aug 3, 2026 | $90.00 | $92.80 | $89.85 | $92.32 | +3.20% | 1.84M |
| Jul 31, 2026 | $89.18 | $89.86 | $88.22 | $89.46 | -0.04% | 2.08M |
| Jul 30, 2026 | $88.51 | $89.90 | $88.01 | $89.50 | +2.27% | 1.08M |
| Jul 29, 2026 | $88.02 | $89.06 | $87.50 | $87.51 | -0.80% | 1.07M |
| Jul 28, 2026 | $88.00 | $89.19 | $87.92 | $88.22 | -0.11% | 857.21K |
| Jul 27, 2026 | $88.50 | $89.39 | $87.85 | $88.32 | +1.65% | 1.47M |
| Jul 24, 2026 | $85.00 | $87.38 | $84.94 | $86.89 | +2.29% | 1.56M |
| Jul 23, 2026 | $86.98 | $86.98 | $84.52 | $84.94 | -2.87% | 1.27M |
| Jul 22, 2026 | $87.88 | $88.28 | $87.18 | $87.45 | -0.81% | 627.44K |
| Jul 21, 2026 | $88.95 | $89.00 | $87.52 | $88.16 | +1.22% | 902.03K |
| Jul 20, 2026 | $86.11 | $88.81 | $86.05 | $87.10 | +2.12% | 923.72K |
| Jul 17, 2026 | $84.93 | $86.49 | $83.81 | $85.29 | -0.15% | 974.88K |
| Jul 16, 2026 | $87.75 | $87.75 | $84.87 | $85.42 | -2.69% | 979.04K |
| Jul 15, 2026 | $88.34 | $89.37 | $87.69 | $87.78 | -0.49% | 1.01M |
| Jul 14, 2026 | $88.00 | $89.50 | $87.32 | $88.21 | +1.37% | 1.29M |
| Jul 13, 2026 | $87.88 | $87.88 | $86.40 | $87.02 | -0.53% | 920.35K |
| Jul 10, 2026 | $86.56 | $87.91 | $85.81 | $87.48 | +2.07% | 1.25M |
| Jul 9, 2026 | $86.75 | $86.88 | $85.16 | $85.71 | -0.53% | 1.19M |
| Jul 8, 2026 | $85.74 | $86.49 | $84.74 | $86.17 | -0.45% | 1.31M |
| Jul 7, 2026 | $89.00 | $89.00 | $86.30 | $86.56 | -2.28% | 1.49M |
| Jul 6, 2026 | $87.75 | $91.33 | $87.25 | $88.58 | +0.81% | 2.32M |
| Jul 2, 2026 | $90.00 | $90.08 | $85.50 | $87.87 | +0.47% | 2.87M |
| Jul 1, 2026 | $84.99 | $89.25 | $84.86 | $87.46 | +3.06% | 2.77M |
| Jun 30, 2026 | $80.99 | $85.00 | $80.52 | $84.86 | +1.42% | 5.22M |
| Jun 29, 2026 | $81.33 | $84.94 | $77.06 | $83.67 | +12.20% | 7.54M |
| Jun 26, 2026 | $72.06 | $76.62 | $71.25 | $74.57 | -1.48% | 6.31M |
| Jun 25, 2026 | $81.30 | $81.50 | $73.62 | $75.69 | -6.37% | 8.64M |
| Jun 24, 2026 | $86.00 | $86.41 | $79.85 | $80.84 | -7.41% | 6.02M |
| Jun 23, 2026 | $87.04 | $88.25 | $86.55 | $87.31 | -1.67% | 2.15M |
| Jun 22, 2026 | $91.00 | $91.84 | $88.02 | $88.79 | +0.23% | 3.51M |
| Jun 18, 2026 | $89.17 | $89.68 | $82.53 | $88.59 | -0.46% | 10.81M |
| Jun 17, 2026 | $93.00 | $93.20 | $88.50 | $89.00 | -3.04% | 5.14M |
| Jun 16, 2026 | $95.22 | $95.23 | $91.72 | $91.79 | -3.58% | 2.38M |
| Jun 15, 2026 | $94.32 | $96.05 | $94.10 | $95.20 | +0.42% | 2.91M |
| Jun 12, 2026 | $96.68 | $97.03 | $94.80 | $94.80 | -1.75% | 2.57M |
| Jun 11, 2026 | $96.19 | $96.74 | $96.02 | $96.49 | +0.71% | 1.34M |
| Jun 10, 2026 | $96.00 | $97.40 | $95.30 | $95.81 | -0.38% | 1.90M |
| Jun 9, 2026 | $97.07 | $97.39 | $94.50 | $96.18 | -0.69% | 3.42M |
| Jun 8, 2026 | $95.14 | $97.73 | $95.00 | $96.85 | +3.69% | 4.07M |
| Jun 5, 2026 | $95.35 | $95.50 | $90.38 | $93.40 | -2.12% | 7.52M |
| Jun 4, 2026 | $94.20 | $96.50 | $94.10 | $95.42 | +0.81% | 3.89M |
| Jun 3, 2026 | $97.24 | $97.33 | $94.50 | $94.65 | -2.13% | 4.05M |
| Jun 2, 2026 | $98.13 | $98.15 | $95.59 | $96.71 | -1.39% | 5.77M |
| Jun 1, 2026 | $98.89 | $98.96 | $98.00 | $98.07 | -0.93% | 3.56M |
| May 29, 2026 | $98.75 | $99.32 | $98.68 | $98.99 | +0.43% | 4.05M |
| May 28, 2026 | $99.19 | $99.23 | $97.11 | $98.57 | -0.61% | 4.00M |
| May 27, 2026 | $99.49 | $99.49 | $99.11 | $99.17 | -0.30% | 1.87M |
| May 26, 2026 | $99.39 | $99.55 | $99.35 | $99.47 | +0.17% | 1.90M |
| May 22, 2026 | $99.42 | $99.44 | $99.20 | $99.30 | -0.02% | 1.74M |
| May 21, 2026 | $99.22 | $99.51 | $99.15 | $99.32 | +0.16% | 1.97M |
| May 20, 2026 | $99.10 | $99.35 | $99.03 | $99.16 | +0.17% | 1.62M |
| May 19, 2026 | $98.88 | $99.05 | $98.65 | $98.99 | +0.39% | 2.02M |
| May 18, 2026 | $99.21 | $99.30 | $98.50 | $98.61 | -0.58% | 4.65M |
| May 15, 2026 | $99.15 | $99.33 | $98.95 | $99.19 | -0.81% | 5.02M |
| May 14, 2026 | $100.00 | $100.01 | $99.99 | $100.00 | 0.00% | 15.61M |
| May 13, 2026 | $100.00 | $100.01 | $99.99 | $100.00 | +0.01% | 5.30M |
| May 12, 2026 | $100.01 | $100.01 | $99.99 | $99.99 | -0.01% | 3.72M |
| May 11, 2026 | $100.00 | $100.01 | $99.99 | $100.00 | +0.01% | 4.47M |
| May 8, 2026 | $99.99 | $99.99 | $99.97 | $99.99 | — | 2.19M |