STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

82.89

-4.83

(-5.51%)

At close: 04:00PM EDT

82.88

-0.01

(-0.01%)

After hours:

04:06PM EDT

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jul 07, 2022	75.53	79.62	75.39	79.08	79.08	476,300
Jul 06, 2022	76.25	77.94	74.41	75.68	75.68	426,500
Jul 05, 2022	70.93	76.72	70.89	76.18	76.18	559,700
Jul 01, 2022	71.32	72.30	70.10	72.19	72.19	283,900
Jun 30, 2022	72.40	73.55	69.21	70.93	70.93	468,300
Jun 29, 2022	72.53	73.72	71.53	73.54	73.54	264,600
Jun 28, 2022	75.26	76.79	72.53	72.70	72.70	362,700
Jun 27, 2022	75.17	76.04	73.11	75.15	75.15	336,300
Jun 24, 2022	72.43	74.93	71.00	74.78	74.78	708,300
Jun 23, 2022	67.73	72.43	67.32	72.10	72.10	701,900
Jun 22, 2022	62.58	67.85	62.58	67.21	67.21	488,000
Jun 21, 2022	65.19	66.22	63.52	63.56	63.56	321,300
Jun 17, 2022	63.51	66.05	63.00	63.41	63.41	768,000
Jun 16, 2022	61.47	63.20	60.48	62.10	62.10	382,000
Jun 15, 2022	64.00	66.14	63.18	64.48	64.48	410,700
Jun 14, 2022	63.51	64.17	60.60	63.54	63.54	351,000
Jun 13, 2022	63.75	64.83	60.94	62.71	62.71	621,300
Jun 10, 2022	67.81	68.67	65.96	67.01	67.01	385,100
Jun 09, 2022	71.36	71.54	68.59	69.74	69.74	437,500
Jun 08, 2022	69.28	74.77	69.28	73.14	73.14	828,300
Jun 07, 2022	66.92	70.01	66.63	69.25	69.25	282,200
Jun 06, 2022	66.93	69.12	66.78	68.60	68.60	514,600
Jun 03, 2022	66.82	67.15	63.85	65.31	65.31	232,800
Jun 02, 2022	65.52	69.38	64.63	68.37	68.37	420,000
Jun 01, 2022	66.27	67.10	64.04	65.20	65.20	389,400
May 31, 2022	68.67	69.75	64.36	65.94	65.94	824,200
May 27, 2022	63.50	67.46	63.30	67.04	67.04	352,800
May 26, 2022	59.80	63.32	58.01	62.86	62.86	456,300
May 25, 2022	57.39	60.27	57.39	59.57	59.57	240,700
May 24, 2022	59.78	59.91	56.46	57.49	57.49	374,900
May 23, 2022	59.50	61.53	57.80	61.18	61.18	303,700
May 20, 2022	60.56	61.05	56.64	59.64	59.64	480,100
May 19, 2022	56.61	61.11	55.89	59.64	59.64	689,600
May 18, 2022	56.63	57.97	55.36	56.70	56.70	496,000
May 17, 2022	56.81	58.53	55.31	58.43	58.43	542,900
May 16, 2022	57.59	58.99	54.63	55.24	55.24	535,900
May 13, 2022	56.21	59.85	55.92	58.18	58.18	601,000
May 12, 2022	49.92	54.75	49.03	54.19	54.19	915,400
May 11, 2022	52.86	55.48	49.91	50.24	50.24	726,300
May 10, 2022	56.48	57.24	51.02	52.83	52.83	855,000
May 09, 2022	59.34	60.53	54.50	55.08	55.08	1,096,400
May 06, 2022	61.39	64.04	58.98	61.41	61.41	635,600
May 05, 2022	70.67	71.77	60.46	61.87	61.87	1,249,200
May 04, 2022	60.26	64.59	58.13	63.86	63.86	708,600
May 03, 2022	59.99	62.00	59.00	60.72	60.72	499,400
May 02, 2022	57.12	60.32	56.50	60.02	60.02	681,300
Apr 29, 2022	59.83	63.23	56.78	57.09	57.09	671,100
Apr 28, 2022	60.27	61.10	54.29	59.78	59.78	1,185,800
Apr 27, 2022	60.01	60.99	59.60	59.80	59.80	460,200
Apr 26, 2022	60.45	60.98	57.51	60.21	60.21	589,100
Apr 25, 2022	60.95	63.22	59.89	60.42	60.42	938,500
Apr 22, 2022	65.09	65.87	60.67	61.72	61.72	455,500
Apr 21, 2022	67.30	68.89	64.87	65.66	65.66	663,100
Apr 20, 2022	65.76	67.21	64.08	66.42	66.42	364,200
Apr 19, 2022	61.50	65.58	61.20	64.91	64.91	297,500
Apr 18, 2022	62.52	62.73	59.72	61.88	61.88	373,300
Apr 14, 2022	65.19	66.13	61.80	61.89	61.89	454,800
Apr 13, 2022	63.53	66.81	62.84	64.94	64.94	314,300
Apr 12, 2022	67.28	68.50	63.47	64.01	64.01	337,000
Apr 11, 2022	68.74	69.18	65.04	65.81	65.81	477,100
Apr 08, 2022	72.26	72.62	69.54	69.70	69.70	360,700
Apr 07, 2022	71.41	73.41	71.26	72.39	72.39	281,200
Apr 06, 2022	72.16	72.65	69.30	71.86	71.86	427,100
Apr 05, 2022	76.80	77.00	72.81	73.93	73.93	464,900
Apr 04, 2022	81.11	81.98	76.03	76.70	76.70	403,400
Apr 01, 2022	80.00	82.18	79.09	80.48	80.48	445,100
Mar 31, 2022	82.42	83.48	79.49	79.91	79.91	386,700
Mar 30, 2022	84.58	84.63	81.79	82.59	82.59	398,100
Mar 29, 2022	81.71	85.66	81.38	85.00	85.00	807,200
Mar 28, 2022	83.88	87.12	78.82	80.71	80.71	2,350,400
Mar 25, 2022	75.18	75.65	72.47	72.95	72.95	262,300
Mar 24, 2022	72.06	75.31	69.56	74.95	74.95	335,000
Mar 23, 2022	74.46	75.05	71.12	71.96	71.96	271,200
Mar 22, 2022	73.91	78.15	73.91	75.66	75.66	338,200
Mar 21, 2022	74.62	76.16	71.90	74.34	74.34	301,700
Mar 18, 2022	72.12	76.02	71.38	75.24	75.24	841,200
Mar 17, 2022	66.78	70.36	63.80	69.74	69.74	622,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,578.30-90.87(-0.46%)

S&P 5004,122.47-17.59(-0.42%)

DOW32,774.41-58.13(-0.18%)

CAD/USD0.7765+0.0004(+0.05%)

CRUDE OIL88.92-1.58(-1.75%)

BTC-CAD29,848.40-430.37(-1.42%)

STAAR Surgical Company (STAA)

S&P/TSX
19,578.30
-90.87(-0.46%)

S&P 500
4,122.47
-17.59(-0.42%)

DOW
32,774.41
-58.13(-0.18%)

CAD/USD
0.7765
+0.0004(+0.05%)

CRUDE OIL
88.92
-1.58(-1.75%)

BTC-CAD
29,848.40
-430.37(-1.42%)