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

99.31
-0.05 (-0.05%)
NASDAQ · Last Trade: Oct 1st, 9:55 AM 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
9/29/202699.3199.6099.1199.561,923,33699.06
9/28/202698.7499.3498.6599.101,911,61698.60
9/25/202698.5198.7598.3298.541,584,06498.05
9/24/202698.8098.9398.2698.311,029,59597.82
9/23/202698.9299.0198.7098.911,150,70798.41
9/22/202698.8899.1098.7899.061,524,90798.56
9/21/202698.7599.0598.7198.781,848,81498.28
9/18/202698.1098.9098.1098.511,379,81798.02
9/17/202697.3198.1697.3198.131,086,60497.64
9/16/202697.2797.9597.0197.071,194,82996.58
9/15/202698.2098.3296.9997.142,076,30096.65
9/14/202698.6499.0398.6098.912,041,28097.92
9/11/202698.0098.6997.9698.641,391,24997.65
9/10/202697.8198.0097.7297.971,234,92796.99
9/09/202698.0098.1797.8597.851,383,93696.87
9/08/202697.5898.2097.5098.041,098,06497.05
9/04/202697.6498.0597.5597.751,321,31496.77
9/03/202697.1398.0597.0897.821,866,97796.84
9/02/202696.7697.2096.6197.071,011,16496.09
9/01/202696.5297.1796.5096.801,330,33095.83
8/31/202697.2297.5296.5297.102,564,92896.12
8/28/202698.0598.1697.3297.331,888,72395.86
8/27/202697.6098.1097.5198.001,489,90896.52
8/26/202697.1097.6997.0197.161,389,30795.69
8/25/202697.3897.7597.1197.151,596,63495.68
8/24/202696.3297.3996.2597.211,853,14795.74
8/21/202695.6796.2095.6296.181,794,36594.72
8/20/202695.7295.8595.1895.251,512,99393.81
8/19/202693.9295.6593.8995.311,578,67593.87
8/18/202694.2894.8994.0094.011,039,30692.59
8/17/202694.8095.1194.1594.361,122,96692.93
8/14/202695.2595.3494.0294.781,201,33993.35
8/13/202695.7095.9095.7095.771,224,72193.83
8/12/202695.3495.8195.0895.311,158,74393.38
8/11/202694.2395.5594.1895.321,034,92293.39
8/10/202695.2695.5594.1994.351,254,60992.44
8/07/202694.5895.3894.5895.011,498,74393.08
8/06/202693.8594.9093.6094.061,350,62992.15
8/05/202693.0994.4292.9894.101,397,44792.19
8/04/202692.4894.2392.2692.531,796,98890.65
8/03/202690.0092.8089.8592.321,838,34390.45
7/31/202689.1889.8688.2289.462,079,29687.65
7/30/202688.5189.9088.0189.501,069,16487.20
7/29/202688.0289.0687.5087.511,060,44085.26
7/28/202688.0089.1987.9288.22856,62885.95
7/27/202688.5089.3987.8588.321,469,10286.05
7/24/202685.0087.3884.9486.891,556,89984.65
7/23/202686.9886.9884.5284.941,270,18082.75
7/22/202687.8888.2887.1887.45623,33585.20
7/21/202688.9589.0087.5288.16899,94785.89
7/20/202686.1188.8186.0587.10922,38284.86
7/17/202684.9386.4983.8185.29974,88383.09
7/16/202687.7587.7584.8785.42975,05383.22
7/15/202688.3489.3787.6987.781,007,62185.52
7/14/202688.0089.5087.3288.211,286,39485.45
7/13/202687.8887.8886.4087.02918,41784.30
7/10/202686.5687.9185.8187.481,249,49984.74
7/09/202686.7586.8885.1685.711,189,41383.03
7/08/202685.7486.4984.7486.171,304,79283.48
7/07/202689.0089.0086.3086.561,475,03383.85
7/06/202687.7591.3387.2588.582,310,96385.81
7/02/202690.0090.0885.5087.872,870,17685.12
7/01/202684.9989.2584.8687.462,762,10584.72