STRC Stock Prices

Data as of Oct 28, 2026

Last

99.92

Change

+0.43

Open

99.51

Previous

99.49

High

99.93

Low

99.50

Bid

-

Ask

-

Volume

1,337,222

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.111

Hist Vol

0.222

Opt Volume

492

Open Int

25,907

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	99.51	99.93	99.50	99.92	+0.43	1,337,222	492	0.111	0.222
Oct 27, 2026	99.20	99.55	99.18	99.49	+0.32	953,892	207	0.045	0.222
Oct 26, 2026	99.20	99.66	99.00	99.17	-0.19	1,353,814	344	0.090	0.222
Oct 23, 2026	98.88	99.42	98.83	99.36	+0.71	1,320,032	277	0.149	0.222
Oct 22, 2026	98.82	99.15	98.61	98.65	-0.55	1,375,777	331	0.110	0.222
Oct 21, 2026	99.02	99.32	98.95	99.20	+0.49	1,361,231	607	0.159	0.222
Oct 20, 2026	98.84	99.19	98.65	98.71	+0.09	1,298,977	182	0.093	0.222
Oct 19, 2026	98.26	99.13	97.92	98.62	+0.90	2,092,945	1,137	0.072	0.222
Oct 16, 2026	99.45	99.50	97.56	97.72	-1.81	2,318,292	918	0.204	0.222
Oct 15, 2026	98.86	99.58	98.70	99.53	-0.21	1,732,085	343	0.136	0.221
Oct 14, 2026	99.73	99.94	99.62	99.74	-0.16	2,447,360	9,451	0.455	0.222
Oct 13, 2026	99.90	99.92	99.77	99.90	+0.02	1,764,639	857	0.149	0.222
Oct 12, 2026	99.69	99.90	99.66	99.88	+0.22	1,524,582	921	0.154	0.222
Oct 9, 2026	99.53	99.73	99.50	99.66	+0.20	1,270,768	461	0.205	0.222
Oct 8, 2026	99.42	99.53	99.08	99.45	+0.02	1,504,368	652	0.195	0.222
Oct 7, 2026	99.43	99.60	99.42	99.43	-0.04	1,173,769	310	0.125	0.222
Oct 6, 2026	99.57	99.65	99.45	99.47	-0.01	1,152,640	740	0.163	0.222
Oct 5, 2026	99.45	99.65	99.44	99.48	+0.07	1,383,970	807	0.090	0.222
Oct 2, 2026	99.51	99.70	99.40	99.41	+0.00	1,814,903	1,640	0.189	0.222
Oct 1, 2026	99.18	99.59	99.16	99.50	+0.15	1,846,384	566	0.138	0.222
Sep 30, 2026	99.00	99.38	99.00	99.35	-0.21	1,982,432	684	0.163	0.222
Sep 29, 2026	99.31	99.60	99.11	99.56	+0.46	1,879,183	4,436	0.306	0.222
Sep 28, 2026	98.74	99.34	98.65	99.10	+0.56	1,895,042	623	0.131	0.222
Sep 25, 2026	98.51	98.75	98.32	98.54	+0.23	1,571,145	642	0.151	0.222
Sep 24, 2026	98.80	98.93	98.26	98.31	-0.60	1,021,441	935	0.129	0.222
Sep 23, 2026	98.92	99.01	98.70	98.91	-0.15	1,148,896	637	0.133	0.222
Sep 22, 2026	98.88	99.10	98.78	99.06	+0.28	1,517,789	1,448	0.135	0.222
Sep 21, 2026	98.75	99.05	98.71	98.78	+0.27	1,834,335	1,731	0.120	0.222
Sep 18, 2026	98.10	98.90	98.10	98.51	+0.38	1,367,132	1,888	0.177	0.222
Sep 17, 2026	97.31	98.16	97.31	98.13	+1.06	1,080,724	4,117	0.071	0.222
Sep 16, 2026	97.27	97.95	97.01	97.07	-0.07	1,177,640	1,800	0.181	0.222
Sep 15, 2026	98.20	98.32	96.99	97.14	-1.77	2,066,167	2,775	0.161	0.222
Sep 14, 2026	98.64	99.03	98.60	98.91	+0.36	2,022,060	14,451	0.242	0.221
Sep 11, 2026	98.00	98.69	97.96	98.55	+0.58	1,383,045	2,014	0.231	0.221
Sep 10, 2026	97.81	98.00	97.72	97.97	+0.12	1,229,012	1,503	0.148	0.221
Sep 9, 2026	98.00	98.17	97.85	97.85	-0.19	1,380,273	1,454	0.130	0.221
Sep 8, 2026	97.58	98.20	97.50	98.04	+0.00	1,090,522	1,707	0.138	0.221
Sep 4, 2026	97.64	98.05	97.55	97.75	-0.07	1,318,121	1,146	0.170	0.220
Sep 3, 2026	97.13	98.05	97.09	97.82	+0.75	1,861,270	2,240	0.142	0.220
Sep 2, 2026	96.76	97.20	96.61	97.07	+0.27	996,434	852	0.176	0.220
Sep 1, 2026	96.52	97.17	96.50	96.80	-0.30	1,315,213	1,024	0.164	0.220
Aug 31, 2026	97.22	97.52	96.52	97.10	-0.23	2,527,992	1,666	0.103	0.221
Aug 28, 2026	98.05	98.16	97.32	97.33	-0.67	1,865,362	5,496	0.182	0.221
Aug 27, 2026	97.60	98.10	97.51	98.00	+0.84	1,484,501	1,805	0.156	0.221
Aug 26, 2026	97.10	97.69	97.01	97.16	+0.01	1,379,019	3,201	0.129	0.221
Aug 25, 2026	97.38	97.75	97.11	97.15	-0.06	1,577,753	2,016	0.150	0.221
Aug 24, 2026	96.32	97.39	96.25	97.21	+1.03	1,840,728	6,082	0.131	0.221
Aug 21, 2026	95.67	96.20	95.62	96.18	+0.93	1,767,414	10,031	0.148	0.221
Aug 20, 2026	95.72	95.85	95.18	95.25	-0.06	1,506,713	3,224	0.152	0.220
Aug 19, 2026	93.92	95.65	93.89	95.31	+1.30	1,556,992	4,326	0.141	0.220
Aug 18, 2026	94.28	94.89	94.00	94.01	-0.35	1,034,514	3,172	0.183	0.222
Aug 17, 2026	94.80	95.11	94.15	94.36	-0.42	1,105,806	2,109	0.239	0.222
Aug 14, 2026	95.25	95.34	94.02	94.78	-0.99	1,193,295	2,618	0.231	0.222
Aug 13, 2026	95.70	95.90	95.70	95.77	+0.45	1,217,499	5,713	0.190	0.222
Aug 12, 2026	95.34	95.81	95.08	95.32	+0.00	1,150,172	2,192	0.193	0.222
Aug 11, 2026	94.23	95.55	94.18	95.32	+0.97	1,016,853	1,444	0.215	0.222
Aug 10, 2026	95.26	95.55	94.19	94.35	-0.66	1,249,199	2,888	0.239	0.222
Aug 7, 2026	94.58	95.38	94.58	95.01	+0.95	1,481,904	2,981	0.204	0.222
Aug 6, 2026	93.85	94.90	93.60	94.06	-0.04	1,342,932	2,384	0.199	0.221
Aug 5, 2026	93.09	94.42	92.98	94.10	+1.57	1,384,871	6,818	0.186	0.221
Aug 4, 2026	92.48	94.23	92.26	92.53	+0.21	1,791,479	4,693	0.211	0.221
Aug 3, 2026	90.00	92.80	89.85	92.32	+2.86	1,816,329	5,513	0.248	0.222
Jul 31, 2026	89.18	89.86	88.22	89.46	-0.04	2,068,989	2,341	0.227	0.220
Jul 30, 2026	88.51	89.90	88.01	89.50	+1.99	1,055,626	1,130	0.215	0.220
Jul 29, 2026	88.02	89.06	87.50	87.51	-0.71	1,035,241	1,614	0.236	0.219
Jul 28, 2026	88.00	89.19	87.92	88.22	-0.10	847,960	1,325	0.220	0.219

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.