Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stable Road Acquisition Corp Cl A (NQ: SRAC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.49 13.17 12.49 12.88 169,800 +0.15(+1.18%)
Apr 29, 2021 13.50 13.54 12.40 12.73 325,872 -0.57(-4.29%)
Apr 28, 2021 13.00 13.59 12.95 13.30 301,796 +0.35(+2.70%)
Apr 27, 2021 13.25 13.26 12.85 12.95 361,100 -0.02(-0.15%)
Apr 26, 2021 12.48 13.09 12.17 12.97 491,403 +0.70(+5.70%)
Apr 23, 2021 11.60 12.54 11.54 12.27 446,200 +0.47(+3.98%)
Apr 22, 2021 12.26 12.30 11.31 11.80 476,185 -0.44(-3.59%)
Apr 21, 2021 11.20 12.54 11.18 12.24 854,273 +1.23(+11.17%)
Apr 20, 2021 10.53 11.30 10.45 11.01 1,050,886 +0.27(+2.51%)
Apr 19, 2021 10.87 10.98 10.55 10.74 746,735 -0.45(-4.02%)
Apr 16, 2021 10.50 11.41 10.41 11.19 1,073,000 +0.63(+5.97%)
Apr 15, 2021 10.80 11.01 10.23 10.56 1,204,225 -0.13(-1.22%)
Apr 14, 2021 11.06 11.10 10.61 10.69 817,407 -0.37(-3.35%)
Apr 13, 2021 11.11 11.44 10.80 11.06 635,196 -0.09(-0.81%)
Apr 12, 2021 11.85 11.89 11.15 11.15 679,051 -0.80(-6.69%)
Apr 09, 2021 12.21 12.31 11.73 11.95 557,000 -0.25(-2.05%)
Apr 08, 2021 12.46 12.82 11.80 12.20 1,075,645 -0.24(-1.93%)
Apr 07, 2021 12.55 13.45 12.44 12.44 612,565 -0.17(-1.35%)
Apr 06, 2021 12.71 12.90 12.35 12.61 493,040 -0.23(-1.79%)
Apr 05, 2021 13.21 13.40 12.33 12.84 989,771 -0.29(-2.21%)
Apr 01, 2021 13.50 13.80 12.73 13.13 817,800 -0.10(-0.76%)
Mar 31, 2021 13.78 14.00 13.23 13.23 469,932 -0.31(-2.29%)
Mar 30, 2021 14.30 14.38 13.01 13.54 1,160,667 -1.06(-7.26%)
Mar 29, 2021 14.55 15.37 14.11 14.60 852,267 +0.63(+4.51%)
Mar 26, 2021 13.80 14.70 13.31 13.97 701,900 +0.35(+2.57%)
Mar 25, 2021 13.56 14.14 12.80 13.62 741,415 -0.02(-0.15%)
Mar 24, 2021 16.11 16.25 13.51 13.64 917,406 -2.06(-13.12%)
Mar 23, 2021 16.50 16.76 15.23 15.70 963,436 -1.17(-6.94%)
Mar 22, 2021 15.08 16.95 15.08 16.87 1,290,577 +1.79(+11.87%)
Mar 19, 2021 13.70 15.15 12.65 15.08 1,233,500 +1.74(+13.04%)
Mar 18, 2021 14.13 14.50 13.20 13.34 758,433 -1.31(-8.94%)
Mar 17, 2021 15.10 15.21 13.90 14.65 1,074,545 -0.39(-2.59%)
Mar 16, 2021 16.20 16.45 14.62 15.04 674,239 -1.06(-6.58%)
Mar 15, 2021 15.81 16.97 15.76 16.10 1,095,978 +0.51(+3.27%)
Mar 12, 2021 15.11 15.99 15.00 15.59 686,000 -0.44(-2.74%)
Mar 11, 2021 16.00 16.72 15.50 16.03 1,496,273 +0.16(+1.01%)
Mar 10, 2021 14.04 15.88 13.50 15.87 1,865,331 +2.45(+18.26%)
Mar 09, 2021 13.22 13.51 12.60 13.42 1,487,252 +0.92(+7.36%)
Mar 08, 2021 13.72 14.28 12.40 12.50 1,292,503 -1.09(-8.02%)
Mar 05, 2021 14.03 14.23 11.12 13.59 3,588,500 -0.48(-3.41%)
Mar 04, 2021 16.18 16.21 13.29 14.07 3,112,191 -2.52(-15.19%)
Mar 03, 2021 19.11 19.11 16.41 16.59 1,042,986 -2.03(-10.90%)
Mar 02, 2021 19.01 20.74 17.75 18.62 1,987,727 -0.76(-3.92%)
Mar 01, 2021 17.57 20.10 17.22 19.38 1,555,904 +2.86(+17.31%)
Feb 26, 2021 18.32 18.32 15.75 16.52 2,117,600 -1.44(-8.02%)
Feb 25, 2021 19.03 20.40 17.55 17.96 1,664,687 -1.10(-5.77%)
Feb 24, 2021 21.04 21.09 18.92 19.06 1,492,220 -2.05(-9.71%)
Feb 23, 2021 20.01 21.99 18.05 21.11 1,867,813 -1.91(-8.30%)
Feb 22, 2021 23.15 24.20 22.84 23.02 541,215 -0.19(-0.82%)
Feb 19, 2021 23.59 24.69 23.03 23.21 521,700 -0.04(-0.17%)
Feb 18, 2021 23.88 24.19 22.51 23.25 650,533 -0.90(-3.73%)
Feb 17, 2021 24.56 24.98 23.10 24.15 581,752 -0.69(-2.78%)
Feb 16, 2021 25.10 25.60 24.30 24.84 526,697 -0.13(-0.52%)
Feb 12, 2021 25.82 25.88 24.69 24.97 714,000 -0.73(-2.84%)
Feb 11, 2021 26.40 27.38 24.56 25.70 767,290 -0.76(-2.87%)
Feb 10, 2021 27.94 29.18 24.50 26.46 1,176,036 -0.96(-3.50%)
Feb 09, 2021 27.46 27.85 26.37 27.42 767,895 +1.07(+4.06%)
Feb 08, 2021 25.52 27.97 25.52 26.35 1,230,825 +0.80(+3.13%)
Feb 05, 2021 24.50 25.55 24.49 25.55 500,200 +1.30(+5.36%)
Feb 04, 2021 24.74 26.50 24.05 24.25 1,264,322 +0.29(+1.21%)
Feb 03, 2021 23.72 24.76 23.52 23.96 816,215 +0.49(+2.09%)
Feb 02, 2021 23.80 23.90 22.51 23.47 909,422 +1.20(+5.39%)
Feb 01, 2021 21.17 22.80 20.81 22.27 871,336 +1.37(+6.56%)
Jan 29, 2021 22.00 22.56 20.32 20.90 966,800 -1.79(-7.89%)
Jan 28, 2021 21.00 23.40 20.30 22.69 1,351,575 +2.59(+12.89%)
Jan 27, 2021 20.15 22.30 19.53 20.10 1,772,602 -2.65(-11.65%)
Jan 26, 2021 24.03 24.72 22.06 22.75 1,175,144 -0.93(-3.93%)
Jan 25, 2021 24.00 24.92 22.99 23.68 1,232,948 -1.17(-4.71%)
Jan 22, 2021 25.41 26.47 24.05 24.85 1,191,500 -1.41(-5.37%)
Jan 21, 2021 24.00 26.47 22.35 26.26 2,177,405 +1.86(+7.62%)
Jan 20, 2021 23.61 24.73 22.35 24.40 1,671,194 -0.96(-3.79%)
Jan 19, 2021 21.91 26.78 20.66 25.36 3,673,394 +5.33(+26.61%)
Jan 15, 2021 20.96 21.50 19.05 20.03 1,587,800 -1.56(-7.23%)
Jan 14, 2021 22.08 22.74 20.01 21.59 4,290,615 +4.52(+26.48%)
Jan 13, 2021 16.57 18.06 16.50 17.07 1,415,553 +1.07(+6.69%)
Jan 12, 2021 16.02 16.79 15.40 16.00 906,818 +0.30(+1.91%)
Jan 11, 2021 16.20 16.25 15.36 15.70 799,387 -0.58(-3.56%)
Jan 08, 2021 15.75 16.44 15.50 16.28 749,500 +0.23(+1.43%)
Jan 07, 2021 15.66 16.10 15.31 16.05 1,024,995 +0.65(+4.22%)
Jan 06, 2021 15.63 16.25 15.10 15.40 773,754 -0.85(-5.23%)
Jan 05, 2021 15.60 16.45 13.80 16.25 2,104,240 -1.04(-6.02%)
Jan 04, 2021 18.37 18.39 16.80 17.29 1,172,451 -0.67(-3.73%)
Dec 31, 2020 17.96 17.96 17.96 888,259 -0.36(-1.97%)
Dec 30, 2020 18.61 18.95 18.29 18.32 888,259 -0.19(-1.03%)
Dec 29, 2020 18.12 18.79 16.80 18.51 1,702,889 -0.30(-1.59%)
Dec 28, 2020 19.35 19.85 17.05 18.81 1,480,903 -0.27(-1.42%)
Dec 24, 2020 18.70 19.78 18.60 19.08 851,100 +0.83(+4.55%)
Dec 23, 2020 18.35 18.75 17.75 18.25 908,891 +0.50(+2.82%)
Dec 22, 2020 17.00 18.25 17.00 17.75 1,384,278 +1.26(+7.64%)
Dec 21, 2020 14.75 17.50 14.72 16.49 2,473,647 +1.78(+12.10%)
Dec 18, 2020 14.98 15.60 14.67 14.71 715,000 -0.40(-2.65%)
Dec 17, 2020 14.90 15.15 14.57 15.11 899,124 +0.46(+3.14%)
Dec 16, 2020 14.90 14.92 14.50 14.65 449,882 +0.27(+1.88%)
Dec 15, 2020 15.90 16.17 14.23 14.38 1,362,781 -1.43(-9.04%)
Dec 14, 2020 16.75 16.75 15.60 15.81 776,347 -0.69(-4.18%)
Dec 11, 2020 16.47 17.30 15.60 16.50 731,000 -0.39(-2.31%)
Dec 10, 2020 16.45 17.10 16.16 16.89 689,989 -0.03(-0.18%)
Dec 09, 2020 17.65 17.74 15.32 16.92 1,511,577 +0.18(+1.08%)
Dec 08, 2020 16.85 17.98 16.46 16.74 1,545,811 +0.09(+0.54%)
Dec 07, 2020 16.20 17.99 15.75 16.65 3,594,892 +0.90(+5.71%)
Dec 04, 2020 14.36 16.20 14.30 15.75 1,587,000 +1.00(+6.78%)
Dec 03, 2020 14.11 14.95 13.70 14.75 1,999,761 +1.25(+9.26%)
Dec 02, 2020 12.51 13.55 12.25 13.50 1,170,897 +0.18(+1.35%)
Dec 01, 2020 13.59 14.29 12.40 13.32 2,281,496 -0.02(-0.15%)
Nov 30, 2020 13.89 14.39 12.28 13.34 2,778,887 +0.14(+1.06%)
Nov 27, 2020 12.49 13.84 12.40 13.20 3,991,100 +1.34(+11.30%)
Nov 25, 2020 10.75 11.87 10.72 11.86 2,382,500 +1.11(+10.33%)
Nov 24, 2020 10.89 10.90 10.66 10.75 458,141 +0.05(+0.47%)
Nov 23, 2020 10.77 10.92 10.69 10.70 584,066 -0.07(-0.65%)
Nov 20, 2020 10.98 11.18 10.69 10.77 793,200 -0.12(-1.10%)
Nov 19, 2020 10.74 10.95 10.60 10.89 762,014 +0.19(+1.78%)
Nov 18, 2020 10.50 10.74 10.45 10.70 631,428 +0.20(+1.90%)
Nov 17, 2020 10.50 10.53 10.26 10.50 446,373 +0.03(+0.29%)
Nov 16, 2020 10.44 10.53 10.35 10.47 702,886 +0.13(+1.26%)
Nov 13, 2020 10.20 10.36 10.15 10.34 520,000 +0.21(+2.07%)
Nov 12, 2020 10.08 10.14 10.06 10.13 186,056 +0.05(+0.50%)
Nov 11, 2020 10.17 10.17 10.07 10.08 197,058 -0.05(-0.49%)
Nov 10, 2020 10.20 10.20 10.05 10.13 301,925 +0.02(+0.20%)
Nov 09, 2020 10.33 10.50 10.02 10.11 912,885 -0.04(-0.39%)
Nov 06, 2020 10.15 10.24 10.11 10.15 162,900 -0.09(-0.88%)
Nov 05, 2020 10.16 10.24 10.07 10.24 423,199 +0.07(+0.69%)
Nov 04, 2020 10.12 10.24 10.10 10.17 430,998 +0.00(+0.00%)
Nov 03, 2020 10.11 10.20 10.05 10.17 377,785 +0.10(+0.99%)
Nov 02, 2020 10.00 10.19 10.00 10.07 325,002 -0.03(-0.30%)
Oct 30, 2020 10.12 10.14 9.970 10.10 406,700 -0.06(-0.59%)
Oct 29, 2020 10.20 10.20 10.09 10.16 470,992 -0.04(-0.39%)
Oct 28, 2020 10.10 10.25 10.06 10.20 655,426 -0.05(-0.49%)
Oct 27, 2020 10.26 10.38 10.22 10.25 195,259 +0.03(+0.29%)
Oct 26, 2020 10.42 10.42 10.10 10.22 781,089 -0.18(-1.73%)
Oct 23, 2020 10.50 10.59 10.35 10.40 485,700 -0.08(-0.76%)
Oct 22, 2020 10.72 10.74 10.40 10.48 470,979 -0.08(-0.76%)
Oct 21, 2020 10.89 10.97 10.55 10.56 785,209 -0.11(-1.03%)
Oct 20, 2020 10.71 11.02 10.63 10.67 1,669,071 -0.03(-0.28%)
Oct 19, 2020 10.73 10.75 10.55 10.70 735,137 +0.09(+0.85%)
Oct 16, 2020 10.52 10.64 10.41 10.61 2,031,900 +0.16(+1.53%)
Oct 15, 2020 10.60 10.60 10.37 10.45 923,847 +0.05(+0.48%)
Oct 14, 2020 10.50 10.50 10.35 10.40 691,321 -0.10(-0.95%)
Oct 13, 2020 10.60 10.62 10.40 10.50 552,024 -0.14(-1.32%)
Oct 12, 2020 10.51 10.75 10.45 10.64 1,349,297 +0.25(+2.41%)
Oct 09, 2020 10.60 10.64 10.39 10.39 2,094,500 -0.19(-1.80%)
Oct 08, 2020 10.39 10.58 10.30 10.58 2,434,123 +0.29(+2.82%)
Oct 07, 2020 10.34 10.50 10.16 10.29 7,975,190 +0.00(+0.00%)
Oct 06, 2020 10.03 10.88 10.00 10.29 685,698 +0.01(+0.10%)
Oct 05, 2020 10.27 10.75 10.27 10.28 41,595 +0.00(+0.00%)
Oct 02, 2020 10.19 10.28 10.19 10.28 215,400 +0.08(+0.78%)
Oct 01, 2020 10.09 10.20 10.05 10.20 389,826 +0.12(+1.19%)
Sep 30, 2020 10.09 10.10 10.05 10.08 88,195 +0.03(+0.30%)
Sep 29, 2020 10.02 10.05 10.02 10.05 105,296 +0.04(+0.40%)
Sep 28, 2020 9.990 10.02 9.930 10.01 3,805 +0.00(+0.00%)
Sep 25, 2020 9.920 10.01 9.910 10.01 2,200 +0.06(+0.60%)
Sep 24, 2020 9.950 9.950 9.950 39 +0.00(+0.00%)
Sep 23, 2020 9.930 9.950 9.920 9.950 96,031 -0.04(-0.40%)
Sep 22, 2020 9.930 9.990 9.920 9.990 2,152 -0.03(-0.30%)
Sep 21, 2020 9.920 10.04 9.920 10.02 16,319 -0.02(-0.20%)
Sep 18, 2020 9.990 10.04 9.990 10.04 101,400 +0.07(+0.75%)
Sep 17, 2020 9.965 9.965 9.965 9.965 188 -0.01(-0.05%)
Sep 16, 2020 9.970 9.970 9.970 9.970 103 +0.06(+0.61%)
Sep 15, 2020 9.900 10.00 9.900 9.910 17,390 +0.01(+0.15%)
Sep 14, 2020 9.930 9.930 9.890 9.896 4,764 -0.03(-0.35%)
Sep 11, 2020 9.930 9.930 9.930 2 +0.00(+0.00%)
Sep 10, 2020 9.930 9.930 9.930 510,010 +0.00(+0.00%)
Sep 09, 2020 9.930 9.930 9.930 10 +0.00(+0.00%)
Sep 08, 2020 9.960 9.960 9.930 9.930 20,664 +0.00(+0.00%)
Sep 04, 2020 9.930 9.930 9.930 9.930 100 +0.00(+0.05%)
Sep 03, 2020 9.925 9.960 9.925 9.925 1,213 -0.02(-0.25%)
Sep 02, 2020 9.950 9.950 9.950 9.950 31,857 +0.00(+0.00%)
Sep 01, 2020 9.930 9.970 9.880 9.950 40,682 +0.02(+0.20%)
Aug 31, 2020 9.890 9.930 9.890 9.930 937,436 +0.05(+0.51%)
Aug 28, 2020 9.890 9.890 9.880 9.880 175,100 -0.00(-0.05%)
Aug 27, 2020 9.870 9.890 9.870 9.885 25,760 -0.03(-0.25%)
Aug 26, 2020 9.910 9.910 9.900 9.910 725,818 +0.02(+0.20%)
Aug 25, 2020 9.850 9.890 9.850 9.890 2,081 +0.04(+0.41%)
Aug 24, 2020 9.850 9.850 9.850 111 +0.00(+0.00%)
Aug 21, 2020 9.760 9.850 9.760 9.850 43,000 +0.09(+0.92%)
Aug 20, 2020 9.760 9.760 9.760 9.760 500,504 +0.01(+0.10%)
Aug 19, 2020 9.820 9.870 9.750 9.750 96,660 -0.05(-0.51%)
Aug 18, 2020 9.900 9.900 9.800 9.800 8,431 -0.09(-0.91%)
Aug 17, 2020 9.940 9.940 9.890 9.890 300,955 -0.05(-0.50%)
Aug 14, 2020 9.990 9.990 9.940 9.940 200 -0.10(-0.95%)
Aug 13, 2020 10.13 10.15 10.04 10.04 2,172 -0.02(-0.15%)
Aug 12, 2020 10.05 10.05 10.05 10.05 205 +0.03(+0.30%)
Aug 11, 2020 10.02 10.02 10.02 10.02 18,102 +0.05(+0.50%)
Aug 10, 2020 9.970 9.970 9.970 5 +0.00(+0.00%)
Aug 05, 2020 9.970 9.970 9.970 0 -0.05(-0.50%)
Aug 04, 2020 10.01 10.05 9.920 10.02 56,106 +0.03(+0.30%)
Aug 03, 2020 10.00 10.00 9.990 9.990 13,877 -0.02(-0.20%)
Jul 31, 2020 10.01 10.01 10.01 4 +0.00(+0.00%)
Jul 29, 2020 10.01 10.01 10.01 0 -0.01(-0.10%)
Jul 27, 2020 10.02 10.02 10.02 0 +0.00(+0.00%)
Jul 23, 2020 10.02 10.02 10.02 0 -0.06(-0.60%)
Jul 22, 2020 10.08 10.08 10.08 20 +0.00(+0.00%)
Jul 21, 2020 10.08 10.08 10.08 10.08 1,000 +0.10(+1.00%)
Jul 20, 2020 9.980 9.980 9.980 40 +0.00(+0.00%)
Jul 17, 2020 9.980 9.980 9.980 9.980 100 -0.01(-0.15%)
Jul 16, 2020 10.05 10.06 9.995 9.995 4,279 -0.01(-0.05%)
Jul 15, 2020 9.990 10.01 9.990 10.00 27,650 +0.03(+0.30%)
Jul 14, 2020 9.970 9.970 9.970 5 +0.00(+0.00%)
Jul 13, 2020 9.970 9.970 9.970 73 +0.00(+0.00%)
Jul 10, 2020 9.970 9.970 9.970 21,708 +0.00(+0.00%)
Jul 09, 2020 9.970 9.970 9.970 3 +0.00(+0.00%)
Jul 08, 2020 9.970 9.970 9.970 10 +0.00(+0.00%)
Jul 07, 2020 10.05 10.05 9.920 9.970 220,764 +0.06(+0.61%)
Jul 06, 2020 9.910 9.910 9.910 5 +0.00(+0.00%)
Jul 02, 2020 9.970 9.970 9.900 9.910 7,400 -0.06(-0.65%)
Jul 01, 2020 9.950 10.11 9.950 9.975 1,210,062 +0.03(+0.25%)
Jun 30, 2020 9.940 9.950 9.940 9.950 139,698 +0.02(+0.20%)
Jun 29, 2020 9.910 9.930 9.910 9.930 414 +0.02(+0.20%)
Jun 26, 2020 9.910 9.910 9.910 9.910 100 -0.04(-0.40%)
Jun 25, 2020 9.950 9.950 9.950 1 +0.00(+0.00%)
Jun 24, 2020 9.950 9.950 9.950 9.950 1,011 +0.05(+0.51%)
Jun 23, 2020 9.900 9.900 9.900 63 +0.00(+0.00%)
Jun 22, 2020 9.900 9.900 9.900 1 +0.00(+0.00%)
Jun 19, 2020 9.900 9.910 9.890 9.900 11,000 +0.07(+0.71%)
Jun 18, 2020 9.800 9.880 9.800 9.830 1,706 +0.02(+0.20%)
Jun 17, 2020 9.911 9.911 9.800 9.810 28,398 -0.04(-0.41%)
Jun 16, 2020 9.850 9.850 9.850 3 +0.00(+0.00%)
Jun 15, 2020 9.800 9.800 9.850 100 +0.05(+0.51%)
Jun 11, 2020 9.800 9.800 9.800 0 +0.00(+0.00%)
Jun 10, 2020 9.800 9.800 9.800 10 +0.00(+0.00%)
Jun 03, 2020 9.800 9.800 9.800 0 +0.02(+0.20%)
Jun 02, 2020 9.800 9.800 9.770 9.780 1,798 +0.01(+0.10%)
May 29, 2020 9.770 9.770 9.770 0 -0.11(-1.11%)
May 28, 2020 9.880 9.880 9.770 9.880 500 +0.01(+0.10%)
May 27, 2020 9.770 9.870 9.770 9.870 212,294 +0.07(+0.71%)
May 26, 2020 9.800 9.800 9.800 119 +0.00(+0.00%)
May 21, 2020 9.800 9.800 9.800 0 +0.03(+0.31%)
May 20, 2020 9.770 9.770 9.770 9.770 674,805 -0.08(-0.81%)
May 18, 2020 9.850 9.850 9.850 0 +0.00(+0.00%)
May 15, 2020 9.850 9.850 9.850 5 +0.00(+0.00%)
May 13, 2020 9.850 9.850 9.850 0 +0.10(+1.03%)
May 11, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
May 07, 2020 9.750 9.750 9.750 0 +0.02(+0.21%)
May 06, 2020 9.730 9.750 9.730 9.730 1,657,284 +0.02(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.