STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

40.07

-0.60

(-1.48%)

At close: 04:00PM EDT

40.40

+0.33

(+0.82%)

After hours:

07:20PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	40.97	41.03	39.38	40.07	40.07	465,600
Jul 25, 2024	41.13	41.92	40.51	40.67	40.67	444,400
Jul 24, 2024	41.73	42.47	40.78	41.42	41.42	344,600
Jul 23, 2024	42.25	42.64	41.40	41.87	41.87	392,900
Jul 22, 2024	42.99	43.52	41.49	42.89	42.89	317,300
Jul 19, 2024	43.18	43.33	41.33	42.50	42.50	504,000
Jul 18, 2024	44.00	44.48	41.83	43.14	43.14	711,700
Jul 17, 2024	45.09	46.10	43.46	44.23	44.23	822,100
Jul 16, 2024	45.80	46.79	44.25	45.83	45.83	487,300
Jul 15, 2024	44.48	46.11	43.36	45.22	45.22	785,700
Jul 12, 2024	47.52	48.00	46.88	47.11	47.11	375,200
Jul 11, 2024	47.43	49.86	46.44	47.34	47.34	843,800
Jul 10, 2024	41.90	46.10	38.97	46.00	46.00	1,982,300
Jul 09, 2024	42.93	43.44	41.05	41.47	41.47	678,300
Jul 08, 2024	45.22	45.87	43.08	43.10	43.10	476,500
Jul 05, 2024	43.17	45.18	42.31	44.93	44.93	563,100
Jul 03, 2024	44.78	44.78	42.96	43.11	43.11	568,800
Jul 02, 2024	47.35	49.32	42.99	44.52	44.52	1,753,500
Jul 01, 2024	47.59	48.40	46.85	47.42	47.42	641,000
Jun 28, 2024	47.00	48.23	46.93	47.61	47.61	906,700
Jun 27, 2024	45.52	47.23	45.22	46.77	46.77	650,000
Jun 26, 2024	42.10	47.71	41.89	45.51	45.51	1,862,400
Jun 25, 2024	41.20	42.34	40.67	42.32	42.32	273,900
Jun 24, 2024	40.85	41.43	40.40	41.15	41.15	261,100
Jun 21, 2024	40.04	40.94	39.62	40.75	40.75	1,171,200
Jun 20, 2024	40.88	41.35	39.82	40.11	40.11	283,900
Jun 18, 2024	40.06	41.80	39.87	41.23	41.23	722,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,573.58+1,578.62(+1.70%)

STAAR Surgical Company (STAA)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,573.58
+1,578.62(+1.70%)