Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock (STRC)

97.82
+0.75 (0.77%)
NASDAQ· Last Trade: Sep 3rd, 6:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock (STRC)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202697.1398.0597.0897.821,864,77597.82
9/02/202696.7697.2096.6197.071,011,16497.07
9/01/202696.5297.1796.5096.801,330,33096.80
8/31/202697.2297.5296.5297.102,564,92797.10
8/28/202698.0598.1697.3297.331,888,72396.83
8/27/202697.6098.1097.5198.001,489,90497.50
8/26/202697.1097.6997.0197.161,389,30796.66
8/25/202697.3897.7597.1197.151,596,63496.65
8/24/202696.3297.3996.2597.211,853,14796.71
8/21/202695.6796.2095.6296.181,794,36595.69
8/20/202695.7295.8595.1895.251,512,99394.76
8/19/202693.9295.6593.8995.311,578,67594.82
8/18/202694.2894.8994.0094.011,039,30693.53
8/17/202694.8095.1194.1594.361,122,94693.88
8/14/202695.2595.3494.0294.781,201,33994.29
8/13/202695.7095.9095.7095.771,224,72094.78
8/12/202695.3495.8195.0895.311,158,74394.33
8/11/202694.2395.5594.1895.321,034,92294.34
8/10/202695.2695.5594.1994.351,254,60993.38
8/07/202694.5895.3894.5895.011,498,74394.03
8/06/202693.8594.9093.6094.061,350,62993.09
8/05/202693.0994.4292.9894.101,397,44793.13
8/04/202692.4894.2392.2692.531,796,98891.57
8/03/202690.0092.8089.8592.321,838,33391.37
7/31/202689.1889.8688.2289.462,079,29688.54
7/30/202688.5189.9088.0189.501,069,16488.08
7/29/202688.0289.0687.5087.511,060,44086.12
7/28/202688.0089.1987.9288.22856,62886.82
7/27/202688.5089.3987.8588.321,469,10286.92
7/24/202685.0087.3884.9486.891,556,89985.51
7/23/202686.9886.9884.5284.941,270,18083.59
7/22/202687.8888.2887.1887.45623,33586.06
7/21/202688.9589.0087.5288.16899,94786.76
7/20/202686.1188.8186.0587.10922,37785.72
7/17/202684.9386.4983.8185.29974,88383.94
7/16/202687.7587.7584.8785.42974,76684.07
7/15/202688.3489.3787.6987.781,007,42186.39
7/14/202688.0089.5087.3288.211,286,39486.32
7/13/202687.8887.8886.4087.02918,41685.15
7/10/202686.5687.9185.8187.481,249,49985.60
7/09/202686.7586.8885.1685.711,189,41283.87
7/08/202685.7486.4984.7486.171,304,79284.32
7/07/202689.0089.0086.3086.561,474,74784.70
7/06/202687.7591.3387.2588.582,309,94486.68
7/02/202690.0090.0885.5087.872,870,17685.99
7/01/202684.9989.2584.8687.462,762,10585.58
6/30/202680.9985.0080.5284.865,218,33183.04
6/29/202681.3384.9477.0683.677,528,21881.41
6/26/202672.0676.6271.2574.576,307,88672.55
6/25/202681.3081.5073.6275.698,599,46373.64
6/24/202686.0086.4179.8580.846,001,73578.65
6/23/202687.0488.2586.5587.312,148,38584.95
6/22/202691.0091.8488.0288.793,463,22786.39
6/18/202689.1789.6882.5388.5910,808,29186.19
6/17/202693.0093.2088.5089.005,116,23786.59
6/16/202695.2295.2391.7291.792,379,49389.31
6/15/202694.3296.0594.1095.202,900,96792.63
6/12/202696.6897.0394.8094.802,573,01191.30
6/11/202696.1996.7496.0296.491,339,38592.93
6/10/202696.0097.4095.3095.811,896,23192.28
6/09/202697.0797.3994.5096.183,415,43092.63
6/08/202695.1497.7395.0096.854,065,56493.28
6/05/202695.3595.5090.3893.407,516,86389.96
6/04/202694.2096.5094.1095.423,875,98291.90