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

99.35
-0.21 (-0.21%)
NASDAQ · Last Trade: Sep 30th, 9:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202699.0099.3899.0099.352,007,73499.35
9/29/202699.3199.6099.1199.561,923,33699.56
9/28/202698.7499.3498.6599.101,911,61699.10
9/25/202698.5198.7598.3298.541,584,06498.54
9/24/202698.8098.9398.2698.311,029,59598.31
9/23/202698.9299.0198.7098.911,150,70798.91
9/22/202698.8899.1098.7899.061,524,90799.06
9/21/202698.7599.0598.7198.781,848,81498.78
9/18/202698.1098.9098.1098.511,379,81798.51
9/17/202697.3198.1697.3198.131,086,60498.13
9/16/202697.2797.9597.0197.071,194,82997.07
9/15/202698.2098.3296.9997.142,076,29597.14
9/14/202698.6499.0398.6098.912,041,27898.91
9/11/202698.0098.6997.9698.641,391,24998.64
9/10/202697.8198.0097.7297.971,234,86797.97
9/09/202698.0098.1797.8597.851,383,91197.85
9/08/202697.5898.2097.5098.041,097,75298.04
9/04/202697.6498.0597.5597.751,321,31497.75
9/03/202697.1398.0597.0897.821,866,91497.82
9/02/202696.7697.2096.6197.071,011,16497.07
9/01/202696.5297.1796.5096.801,330,21496.80
8/31/202697.2297.5296.5297.102,564,92797.10
8/28/202698.0598.1697.3297.331,888,72397.33
8/27/202697.6098.1097.5198.001,489,90498.00
8/26/202697.1097.6997.0197.161,389,28797.16
8/25/202697.3897.7597.1197.151,596,00997.15
8/24/202696.3297.3996.2597.211,853,14797.21
8/21/202695.6796.2095.6296.181,794,36596.18
8/20/202695.7295.8595.1895.251,512,99195.25
8/19/202693.9295.6593.8995.311,578,56995.31
8/18/202694.2894.8994.0094.011,039,30694.01
8/17/202694.8095.1194.1594.361,122,94694.36
8/14/202695.2595.3494.0294.781,201,33994.78
8/13/202695.7095.9095.7095.771,224,59695.77
8/12/202695.3495.8195.0895.311,158,53595.31
8/11/202694.2395.5594.1895.321,034,92195.32
8/10/202695.2695.5594.1994.351,254,55394.35
8/07/202694.5895.3894.5895.011,498,74395.01
8/06/202693.8594.9093.6094.061,350,62994.06
8/05/202693.0994.4292.9894.101,397,22894.10
8/04/202692.4894.2392.2692.531,796,96492.53
8/03/202690.0092.8089.8592.321,837,64192.32
7/31/202689.1889.8688.2289.462,079,29689.46
7/30/202688.5189.9088.0189.501,069,07089.50
7/29/202688.0289.0687.5087.511,060,44087.51
7/28/202688.0089.1987.9288.22856,62888.22
7/27/202688.5089.3987.8588.321,470,41188.32
7/24/202685.0087.3884.9486.891,556,89986.89
7/23/202686.9886.9884.5284.941,269,18084.94
7/22/202687.8888.2887.1887.45623,33587.45
7/21/202688.9589.0087.5288.16899,94688.16
7/20/202686.1188.8186.0587.10922,27887.10
7/17/202684.9386.4983.8185.29974,88385.29
7/16/202687.7587.7584.8785.42974,95185.42
7/15/202688.3489.3787.6987.781,007,42187.78
7/14/202688.0089.5087.3288.211,286,39488.21
7/13/202687.8887.8886.4087.02918,41687.02
7/10/202686.5687.9185.8187.481,249,49987.48
7/09/202686.7586.8885.1685.711,189,41285.71
7/08/202685.7486.4984.7486.171,304,79286.17
7/07/202689.0089.0086.3086.561,474,85786.56
7/06/202687.7591.3387.2588.582,310,74688.58
7/02/202690.0090.0885.5087.872,870,17687.87
7/01/202684.9989.2584.8687.462,762,10587.46