STOCKS CLIMB WITH S&P 500, NASDAQ NEAR RECORD HIGHS

Apple discontinues buy now, pay later service ahead of Affirm integration

STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

41.31

+1.23

(+3.07%)

As of 02:29PM EDT. Market open.

Time Period:

Jun 18, 2023 - Jun 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2024	40.06	41.79	39.87	41.31	41.31	387,972
Jun 17, 2024	40.70	40.97	38.71	40.08	40.08	1,131,300
Jun 14, 2024	41.41	41.68	40.81	41.22	41.22	286,700
Jun 13, 2024	41.08	42.83	40.61	41.91	41.91	377,700
Jun 12, 2024	39.88	42.16	39.54	41.05	41.05	847,000
Jun 11, 2024	39.83	40.01	38.25	38.72	38.72	430,700
Jun 10, 2024	37.80	38.58	37.42	38.07	38.07	468,900
Jun 07, 2024	39.84	40.60	38.53	38.66	38.66	379,500
Jun 06, 2024	40.30	41.00	39.76	40.47	40.47	213,400
Jun 05, 2024	40.11	41.15	39.62	40.61	40.61	280,600
Jun 04, 2024	41.00	41.10	39.65	40.12	40.12	283,900
Jun 03, 2024	42.40	43.23	41.35	41.46	41.46	340,200
May 31, 2024	40.90	41.63	40.78	41.53	41.53	302,300
May 30, 2024	40.31	40.94	40.05	40.60	40.60	332,800
May 29, 2024	40.28	40.74	39.75	40.14	40.14	294,500
May 28, 2024	41.54	41.87	40.56	40.94	40.94	249,100
May 24, 2024	42.20	42.20	40.96	41.16	41.16	277,400
May 23, 2024	42.54	43.22	41.94	42.17	42.17	339,400
May 22, 2024	42.36	43.00	41.86	42.55	42.55	344,400
May 21, 2024	42.41	43.08	41.78	42.51	42.51	381,200
May 20, 2024	42.41	43.16	42.37	42.80	42.80	358,500
May 17, 2024	42.82	43.71	42.06	42.70	42.70	333,200
May 16, 2024	43.07	43.56	42.37	42.62	42.62	296,900
May 15, 2024	44.23	44.66	42.47	43.14	43.14	320,300
May 14, 2024	44.75	45.18	43.02	43.65	43.65	396,900
May 13, 2024	42.39	44.40	42.05	43.57	43.57	632,900
May 10, 2024	43.08	43.50	41.65	42.35	42.35	440,800
May 09, 2024	41.31	43.30	41.31	42.86	42.86	809,400
May 08, 2024	45.00	45.56	39.44	41.02	41.02	1,397,200
May 07, 2024	46.17	47.18	46.01	46.65	46.65	725,100
May 06, 2024	45.76	46.56	45.74	45.98	45.98	428,600
May 03, 2024	46.27	46.90	45.12	45.51	45.51	367,200
May 02, 2024	45.46	45.78	44.38	45.54	45.54	414,200
May 01, 2024	45.83	46.89	44.65	44.69	44.69	654,400
Apr 30, 2024	46.61	46.99	45.86	45.96	45.96	418,000
Apr 29, 2024	47.16	48.17	47.12	47.43	47.43	526,800
Apr 26, 2024	47.14	48.02	46.43	46.96	46.96	335,600
Apr 25, 2024	46.90	47.05	45.42	46.89	46.89	350,000
Apr 24, 2024	48.24	49.13	47.77	47.82	47.82	571,200
Apr 23, 2024	46.50	48.50	45.87	48.19	48.19	749,000
Apr 22, 2024	46.60	47.28	46.06	46.55	46.55	246,600
Apr 19, 2024	46.51	47.33	46.00	46.39	46.39	396,900
Apr 18, 2024	46.57	47.30	45.51	46.77	46.77	380,600
Apr 17, 2024	46.90	47.39	46.19	46.34	46.34	325,200
Apr 16, 2024	45.76	47.34	45.65	46.62	46.62	601,300
Apr 15, 2024	50.00	50.00	46.15	46.22	46.22	735,600
Apr 12, 2024	50.99	51.34	48.76	49.79	49.79	682,300
Apr 11, 2024	51.81	51.81	50.21	51.60	51.60	414,600
Apr 10, 2024	50.00	51.70	49.34	51.08	51.08	750,100
Apr 09, 2024	49.65	52.68	49.52	52.25	52.25	1,434,200
Apr 08, 2024	48.92	49.60	47.37	49.49	49.49	1,447,500
Apr 05, 2024	45.68	48.83	44.79	48.68	48.68	1,864,600
Apr 04, 2024	43.96	46.93	43.09	45.51	45.51	2,357,100
Apr 03, 2024	39.32	40.45	38.27	39.07	39.07	765,900
Apr 02, 2024	38.03	39.83	37.58	39.55	39.55	550,300
Apr 01, 2024	38.95	39.20	38.04	39.04	39.04	562,500
Mar 28, 2024	37.64	38.59	37.35	38.28	38.28	772,800
Mar 27, 2024	36.69	38.32	36.52	37.70	37.70	422,000
Mar 26, 2024	37.48	37.61	35.12	36.00	36.00	810,600
Mar 25, 2024	36.87	37.62	36.78	37.18	37.18	572,500
Mar 22, 2024	38.62	38.85	36.86	36.93	36.93	476,100
Mar 21, 2024	39.59	40.50	38.93	38.98	38.98	591,100
Mar 20, 2024	38.46	40.10	38.01	39.61	39.61	708,800
Mar 19, 2024	38.05	39.24	37.99	38.57	38.57	592,400
Mar 18, 2024	37.72	39.13	37.51	38.41	38.41	445,400
Mar 15, 2024	37.82	39.15	37.49	37.72	37.72	1,140,200
Mar 14, 2024	37.68	38.62	37.52	38.03	38.03	907,000
Mar 13, 2024	37.85	40.11	37.85	38.15	38.15	756,700
Mar 12, 2024	38.62	38.96	37.32	37.64	37.64	606,000
Mar 11, 2024	38.58	40.20	38.19	38.78	38.78	1,081,400
Mar 08, 2024	36.00	37.20	35.35	35.86	35.86	1,024,300
Mar 07, 2024	36.00	36.48	35.03	35.11	35.11	834,700
Mar 06, 2024	33.31	36.15	32.98	35.50	35.50	890,100
Mar 05, 2024	34.11	34.82	32.73	33.28	33.28	581,900
Mar 04, 2024	33.33	34.65	33.13	34.50	34.50	633,200
Mar 01, 2024	31.78	33.81	31.60	33.31	33.31	717,600
Feb 29, 2024	32.43	33.26	31.22	31.24	31.24	565,200
Feb 28, 2024	31.97	33.00	31.34	31.56	31.56	634,500
Feb 27, 2024	33.00	34.67	31.23	32.68	32.68	1,267,500
Feb 26, 2024	30.67	31.83	30.38	31.75	31.75	712,200
Feb 23, 2024	30.32	31.13	29.93	30.67	30.67	426,500
Feb 22, 2024	30.34	31.10	29.78	30.50	30.50	459,900
Feb 21, 2024	30.33	30.45	29.62	30.39	30.39	449,800
Feb 20, 2024	30.50	31.44	30.18	30.79	30.79	465,900
Feb 16, 2024	31.00	31.61	30.55	30.85	30.85	678,400
Feb 15, 2024	30.22	31.33	30.22	31.27	31.27	495,500
Feb 14, 2024	30.24	30.38	29.55	29.89	29.89	490,300
Feb 13, 2024	29.72	30.59	29.20	29.49	29.49	697,900
Feb 12, 2024	30.14	31.56	29.92	31.34	31.34	632,900
Feb 09, 2024	30.74	31.09	29.93	30.16	30.16	557,700
Feb 08, 2024	29.42	30.51	29.42	30.35	30.35	368,800
Feb 07, 2024	30.98	31.01	29.42	29.66	29.66	555,700
Feb 06, 2024	27.86	31.07	27.58	31.02	31.02	2,080,300
Feb 05, 2024	27.20	27.74	26.66	27.67	27.67	703,700
Feb 02, 2024	28.05	28.26	27.27	27.82	27.82	621,500
Feb 01, 2024	28.50	29.04	28.02	28.70	28.70	512,700
Jan 31, 2024	29.14	29.22	27.91	28.01	28.01	562,500
Jan 30, 2024	30.87	31.58	28.96	29.13	29.13	575,800
Jan 29, 2024	29.59	30.75	29.31	30.70	30.70	527,700
Jan 26, 2024	30.02	30.22	29.26	29.57	29.57	370,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,607.87+19.99(+0.09%)

S&P 5005,482.42+9.19(+0.17%)

DOW38,794.10+16.00(+0.04%)

CAD/USD0.7290+0.0001(+0.01%)

CRUDE OIL81.40+1.07(+1.33%)

Bitcoin CAD88,802.09-3,053.17(-3.32%)

STOCKS CLIMB WITH S&P 500, NASDAQ NEAR RECORD HIGHS

STAAR Surgical Company (STAA)

S&P/TSX
21,607.87
+19.99(+0.09%)

S&P 500
5,482.42
+9.19(+0.17%)

DOW
38,794.10
+16.00(+0.04%)

CAD/USD
0.7290
+0.0001(+0.01%)

CRUDE OIL
81.40
+1.07(+1.33%)

Bitcoin CAD
88,802.09
-3,053.17(-3.32%)