STAAR Surgical Company (STAA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2022 | 59.63 | 60.21 | 58.23 | 58.93 | 58.93 | 347,400 |
| Nov 25, 2022 | 61.60 | 61.60 | 59.67 | 59.86 | 59.86 | 154,800 |
| Nov 23, 2022 | 60.50 | 61.73 | 59.69 | 61.04 | 61.04 | 354,500 |
| Nov 22, 2022 | 60.01 | 60.46 | 58.13 | 60.22 | 60.22 | 410,900 |
| Nov 21, 2022 | 59.37 | 60.64 | 58.88 | 59.77 | 59.77 | 543,200 |
| Nov 18, 2022 | 62.45 | 62.45 | 59.83 | 60.26 | 60.26 | 626,300 |
| Nov 17, 2022 | 62.00 | 62.42 | 59.57 | 60.48 | 60.48 | 487,700 |
| Nov 16, 2022 | 65.65 | 65.72 | 63.19 | 63.76 | 63.76 | 478,700 |
| Nov 15, 2022 | 66.47 | 67.64 | 65.30 | 66.30 | 66.30 | 401,500 |
| Nov 14, 2022 | 65.14 | 65.80 | 63.31 | 64.58 | 64.58 | 425,900 |
| Nov 11, 2022 | 64.44 | 67.71 | 63.92 | 66.19 | 66.19 | 624,400 |
| Nov 10, 2022 | 62.27 | 63.44 | 61.27 | 63.13 | 63.13 | 629,000 |
| Nov 09, 2022 | 59.45 | 59.87 | 57.55 | 58.00 | 58.00 | 440,500 |
| Nov 08, 2022 | 59.50 | 61.64 | 58.07 | 60.16 | 60.16 | 366,400 |
| Nov 07, 2022 | 62.35 | 62.35 | 58.73 | 58.98 | 58.98 | 682,100 |
| Nov 04, 2022 | 61.41 | 62.65 | 60.00 | 60.85 | 60.85 | 683,700 |
| Nov 03, 2022 | 62.68 | 62.97 | 58.02 | 59.84 | 59.84 | 2,339,100 |
| Nov 02, 2022 | 73.05 | 75.58 | 70.54 | 70.62 | 70.62 | 671,800 |
| Nov 01, 2022 | 72.71 | 74.49 | 72.08 | 73.75 | 73.75 | 578,700 |
| Oct 31, 2022 | 71.12 | 73.49 | 70.65 | 70.87 | 70.87 | 487,500 |
| Oct 28, 2022 | 70.03 | 71.30 | 67.51 | 71.17 | 71.17 | 543,800 |
| Oct 27, 2022 | 72.92 | 72.92 | 69.74 | 69.93 | 69.93 | 389,700 |
| Oct 26, 2022 | 72.00 | 75.00 | 70.74 | 72.32 | 72.32 | 354,300 |
| Oct 25, 2022 | 69.14 | 72.91 | 68.71 | 71.57 | 71.57 | 494,700 |
| Oct 24, 2022 | 70.18 | 70.18 | 66.81 | 68.66 | 68.66 | 476,200 |
| Oct 21, 2022 | 70.42 | 70.53 | 67.61 | 70.18 | 70.18 | 351,200 |
| Oct 20, 2022 | 70.10 | 72.08 | 69.49 | 70.42 | 70.42 | 232,700 |
| Oct 19, 2022 | 71.53 | 71.97 | 68.34 | 70.50 | 70.50 | 359,100 |
| Oct 18, 2022 | 74.22 | 77.08 | 72.59 | 73.27 | 73.27 | 416,800 |
| Oct 17, 2022 | 70.29 | 73.00 | 69.86 | 71.85 | 71.85 | 330,300 |
| Oct 14, 2022 | 73.00 | 74.32 | 68.71 | 68.97 | 68.97 | 391,300 |
| Oct 13, 2022 | 69.49 | 73.57 | 67.61 | 72.00 | 72.00 | 312,400 |
| Oct 12, 2022 | 69.92 | 71.03 | 68.15 | 70.34 | 70.34 | 356,700 |
| Oct 11, 2022 | 68.44 | 72.42 | 67.64 | 70.10 | 70.10 | 611,200 |
| Oct 10, 2022 | 70.23 | 70.23 | 67.79 | 68.56 | 68.56 | 293,600 |
| Oct 07, 2022 | 70.85 | 71.06 | 69.38 | 70.01 | 70.01 | 330,800 |
| Oct 06, 2022 | 73.66 | 74.46 | 71.25 | 72.50 | 72.50 | 246,700 |
| Oct 05, 2022 | 75.02 | 75.80 | 71.65 | 74.03 | 74.03 | 317,700 |
| Oct 04, 2022 | 73.53 | 76.21 | 73.48 | 76.20 | 76.20 | 495,200 |
| Oct 03, 2022 | 71.61 | 72.28 | 70.17 | 71.51 | 71.51 | 252,800 |
| Sept 30, 2022 | 72.02 | 74.21 | 70.17 | 70.55 | 70.55 | 603,600 |
| Sept 29, 2022 | 73.13 | 73.83 | 70.03 | 71.85 | 71.85 | 424,400 |
| Sept 28, 2022 | 73.23 | 76.27 | 73.23 | 75.01 | 75.01 | 395,500 |
| Sept 27, 2022 | 73.58 | 75.31 | 70.58 | 72.95 | 72.95 | 544,800 |
| Sept 26, 2022 | 73.25 | 74.05 | 71.21 | 72.38 | 72.38 | 404,000 |
| Sept 23, 2022 | 74.49 | 75.13 | 71.36 | 73.25 | 73.25 | 563,500 |
| Sept 22, 2022 | 79.09 | 79.22 | 75.40 | 75.52 | 75.52 | 533,400 |
| Sept 21, 2022 | 82.05 | 83.37 | 79.83 | 80.02 | 80.02 | 373,100 |
| Sept 20, 2022 | 81.09 | 81.88 | 78.80 | 81.19 | 81.19 | 334,400 |
| Sept 19, 2022 | 83.92 | 85.58 | 81.14 | 82.38 | 82.38 | 489,000 |
| Sept 16, 2022 | 90.06 | 90.06 | 84.41 | 85.36 | 85.36 | 733,000 |
| Sept 15, 2022 | 93.31 | 96.43 | 90.63 | 91.16 | 91.16 | 364,700 |
| Sept 14, 2022 | 93.27 | 94.09 | 92.02 | 93.54 | 93.54 | 318,900 |
| Sept 13, 2022 | 92.04 | 94.80 | 89.98 | 92.47 | 92.47 | 657,300 |
| Sept 12, 2022 | 96.85 | 96.92 | 93.90 | 95.05 | 95.05 | 403,300 |
| Sept 09, 2022 | 96.14 | 97.16 | 94.60 | 96.81 | 96.81 | 288,700 |
| Sept 08, 2022 | 92.45 | 96.81 | 92.18 | 95.54 | 95.54 | 265,600 |
| Sept 07, 2022 | 91.61 | 94.69 | 90.17 | 94.33 | 94.33 | 298,700 |
| Sept 06, 2022 | 90.23 | 90.75 | 87.55 | 89.95 | 89.95 | 367,300 |
| Sept 02, 2022 | 93.85 | 93.85 | 89.68 | 90.52 | 90.52 | 340,700 |
| Sept 01, 2022 | 94.59 | 94.59 | 90.61 | 91.79 | 91.79 | 388,700 |
| Aug 31, 2022 | 96.95 | 97.52 | 94.05 | 94.59 | 94.59 | 332,400 |
| Aug 30, 2022 | 96.66 | 97.33 | 93.71 | 95.16 | 95.16 | 330,600 |
| Aug 29, 2022 | 96.70 | 98.39 | 95.22 | 95.58 | 95.58 | 328,400 |
| Aug 26, 2022 | 103.75 | 104.22 | 98.15 | 98.49 | 98.49 | 446,200 |
| Aug 25, 2022 | 102.59 | 104.04 | 101.10 | 104.03 | 104.03 | 312,100 |
| Aug 24, 2022 | 98.93 | 103.41 | 98.60 | 101.78 | 101.78 | 397,100 |
| Aug 23, 2022 | 96.30 | 99.59 | 96.00 | 98.74 | 98.74 | 505,800 |
| Aug 22, 2022 | 94.68 | 97.55 | 93.81 | 96.30 | 96.30 | 532,700 |
| Aug 19, 2022 | 98.91 | 99.56 | 94.43 | 96.04 | 96.04 | 533,000 |
| Aug 18, 2022 | 100.59 | 101.76 | 97.65 | 100.49 | 100.49 | 313,400 |
| Aug 17, 2022 | 100.44 | 103.16 | 99.03 | 100.63 | 100.63 | 531,500 |
| Aug 16, 2022 | 104.35 | 105.76 | 100.93 | 102.03 | 102.03 | 542,100 |
| Aug 15, 2022 | 110.20 | 110.92 | 104.33 | 104.91 | 104.91 | 891,300 |
| Aug 12, 2022 | 102.49 | 112.27 | 102.47 | 111.58 | 111.58 | 827,000 |
| Aug 11, 2022 | 95.15 | 102.73 | 89.22 | 102.03 | 102.03 | 1,872,600 |
| Aug 10, 2022 | 86.47 | 87.76 | 84.20 | 87.44 | 87.44 | 517,700 |
| Aug 09, 2022 | 86.26 | 87.70 | 81.35 | 82.89 | 82.89 | 377,000 |
| Aug 08, 2022 | 85.00 | 90.12 | 84.72 | 87.72 | 87.72 | 429,500 |
| Aug 05, 2022 | 82.81 | 86.39 | 82.15 | 84.51 | 84.51 | 379,300 |
| Aug 04, 2022 | 86.82 | 86.92 | 84.14 | 85.56 | 85.56 | 270,200 |
| Aug 03, 2022 | 82.79 | 87.00 | 82.16 | 86.02 | 86.02 | 331,700 |
| Aug 02, 2022 | 80.16 | 83.40 | 79.59 | 81.95 | 81.95 | 229,400 |
| Aug 01, 2022 | 80.44 | 83.52 | 79.16 | 81.32 | 81.32 | 334,800 |
| Jul 29, 2022 | 79.36 | 81.08 | 78.63 | 80.70 | 80.70 | 288,700 |
| Jul 28, 2022 | 79.74 | 80.24 | 76.92 | 80.10 | 80.10 | 193,400 |
| Jul 27, 2022 | 77.83 | 80.45 | 76.59 | 79.77 | 79.77 | 397,800 |
| Jul 26, 2022 | 76.61 | 77.65 | 74.44 | 76.74 | 76.74 | 239,400 |
| Jul 25, 2022 | 75.56 | 76.78 | 74.40 | 76.39 | 76.39 | 150,200 |
| Jul 22, 2022 | 77.21 | 78.61 | 74.25 | 75.95 | 75.95 | 270,800 |
| Jul 21, 2022 | 75.91 | 78.00 | 74.53 | 76.83 | 76.83 | 388,500 |
| Jul 20, 2022 | 75.21 | 76.19 | 73.74 | 74.73 | 74.73 | 457,800 |
| Jul 19, 2022 | 76.13 | 76.32 | 74.66 | 75.40 | 75.40 | 343,600 |
| Jul 18, 2022 | 77.20 | 78.89 | 74.08 | 74.65 | 74.65 | 240,800 |
| Jul 15, 2022 | 74.58 | 77.39 | 72.46 | 76.64 | 76.64 | 462,300 |
| Jul 14, 2022 | 72.96 | 73.22 | 70.63 | 72.95 | 72.95 | 137,200 |
| Jul 13, 2022 | 71.74 | 74.35 | 70.38 | 73.47 | 73.47 | 400,000 |
| Jul 12, 2022 | 75.50 | 76.99 | 72.23 | 73.62 | 73.62 | 372,300 |
| Jul 11, 2022 | 79.50 | 79.90 | 74.67 | 75.07 | 75.07 | 403,800 |
| Jul 08, 2022 | 77.27 | 80.55 | 77.00 | 79.93 | 79.93 | 299,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
