STRC(STRC)
STRC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $95.26 | $95.55 | $94.19 | $94.35 | 1.25M |
| 8/7/2026 | $94.58 | $95.38 | $94.58 | $95.01 | 1.50M |
| 8/6/2026 | $93.85 | $94.90 | $93.60 | $94.06 | 1.35M |
| 8/5/2026 | $93.09 | $94.42 | $92.98 | $94.10 | 1.40M |
| 8/4/2026 | $92.48 | $94.23 | $92.26 | $92.53 | 1.80M |
| 8/3/2026 | $90.00 | $92.80 | $89.85 | $92.32 | 1.84M |
| 7/31/2026 | $89.18 | $89.86 | $88.22 | $89.46 | 2.08M |
| 7/30/2026 | $88.51 | $89.90 | $88.01 | $89.50 | 1.08M |
| 7/29/2026 | $88.02 | $89.06 | $87.50 | $87.51 | 1.07M |
| 7/28/2026 | $88.00 | $89.19 | $87.92 | $88.22 | 857,205 |
| 7/27/2026 | $88.50 | $89.39 | $87.85 | $88.32 | 1.47M |
| 7/24/2026 | $85.00 | $87.38 | $84.94 | $86.89 | 1.56M |
| 7/23/2026 | $86.98 | $86.98 | $84.52 | $84.94 | 1.27M |
| 7/22/2026 | $87.88 | $88.28 | $87.18 | $87.45 | 627,437 |
| 7/21/2026 | $88.95 | $89.00 | $87.52 | $88.16 | 902,034 |
| 7/20/2026 | $86.11 | $88.81 | $86.05 | $87.10 | 923,721 |
| 7/17/2026 | $84.93 | $86.49 | $83.81 | $85.29 | 974,900 |
| 7/16/2026 | $87.75 | $87.75 | $84.87 | $85.42 | 979,043 |
| 7/15/2026 | $88.34 | $89.37 | $87.69 | $87.78 | 1.01M |
| 7/14/2026 | $88.00 | $89.50 | $87.32 | $88.21 | 1.29M |
| 7/13/2026 | $87.88 | $87.88 | $86.40 | $87.02 | 920,345 |
| 7/10/2026 | $86.56 | $87.91 | $85.81 | $87.48 | 1.25M |
| 7/9/2026 | $86.75 | $86.88 | $85.16 | $85.71 | 1.19M |
| 7/8/2026 | $85.74 | $86.49 | $84.74 | $86.17 | 1.31M |
| 7/7/2026 | $89.00 | $89.00 | $86.30 | $86.56 | 1.49M |
| 7/6/2026 | $87.75 | $91.33 | $87.25 | $88.58 | 2.32M |
| 7/2/2026 | $90.00 | $90.08 | $85.50 | $87.87 | 2.87M |
| 7/1/2026 | $84.99 | $89.25 | $84.86 | $87.46 | 2.77M |
| 6/30/2026 | $80.99 | $85.00 | $80.52 | $84.86 | 5.22M |
| 6/29/2026 | $81.33 | $84.94 | $77.06 | $83.67 | 7.54M |
| 6/26/2026 | $72.06 | $76.62 | $71.25 | $74.57 | 6.31M |
| 6/25/2026 | $81.30 | $81.50 | $73.62 | $75.69 | 8.64M |
| 6/24/2026 | $86.00 | $86.41 | $79.85 | $80.84 | 6.02M |
| 6/23/2026 | $87.04 | $88.25 | $86.55 | $87.31 | 2.15M |
| 6/22/2026 | $91.00 | $91.84 | $88.02 | $88.79 | 3.51M |
| 6/18/2026 | $89.17 | $89.68 | $82.53 | $88.59 | 10.81M |
| 6/17/2026 | $93.00 | $93.20 | $88.50 | $89.00 | 5.14M |
| 6/16/2026 | $95.22 | $95.23 | $91.72 | $91.79 | 2.38M |
| 6/15/2026 | $94.32 | $96.05 | $94.10 | $95.20 | 2.91M |
| 6/12/2026 | $96.68 | $97.03 | $94.80 | $94.80 | 2.57M |
| 6/11/2026 | $96.19 | $96.74 | $96.02 | $96.49 | 1.34M |
| 6/10/2026 | $96.00 | $97.40 | $95.30 | $95.81 | 1.90M |
| 6/9/2026 | $97.07 | $97.39 | $94.50 | $96.18 | 3.42M |
| 6/8/2026 | $95.14 | $97.73 | $95.00 | $96.85 | 4.07M |
| 6/5/2026 | $95.35 | $95.50 | $90.38 | $93.40 | 7.52M |
| 6/4/2026 | $94.20 | $96.50 | $94.10 | $95.42 | 3.89M |
| 6/3/2026 | $97.24 | $97.33 | $94.50 | $94.65 | 4.05M |
| 6/2/2026 | $98.13 | $98.15 | $95.59 | $96.71 | 5.77M |
| 6/1/2026 | $98.89 | $98.96 | $98.00 | $98.07 | 3.56M |
| 5/29/2026 | $98.75 | $99.32 | $98.68 | $98.99 | 4.05M |
| 5/28/2026 | $99.19 | $99.23 | $97.11 | $98.57 | 4.00M |
| 5/27/2026 | $99.49 | $99.49 | $99.11 | $99.17 | 1.87M |
| 5/26/2026 | $99.39 | $99.55 | $99.35 | $99.47 | 1.90M |
| 5/22/2026 | $99.42 | $99.44 | $99.20 | $99.30 | 1.74M |
| 5/21/2026 | $99.22 | $99.51 | $99.15 | $99.32 | 1.97M |
| 5/20/2026 | $99.10 | $99.35 | $99.03 | $99.16 | 1.62M |
| 5/19/2026 | $98.88 | $99.05 | $98.65 | $98.99 | 2.02M |
| 5/18/2026 | $99.21 | $99.30 | $98.50 | $98.61 | 4.65M |
| 5/15/2026 | $99.15 | $99.33 | $98.95 | $99.19 | 5.02M |
| 5/14/2026 | $100.00 | $100.01 | $99.99 | $100.00 | 15.61M |
| 5/13/2026 | $100.00 | $100.01 | $99.99 | $100.00 | 5.30M |
| 5/12/2026 | $100.01 | $100.01 | $99.99 | $99.99 | 3.72M |