STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

61.70

-0.07

(-0.11%)

At close: 04:00PM EDT

62.49

+0.79

(+1.28%)

After hours:

07:54PM EDT

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	62.62	62.62	60.78	61.70	61.70	369,500
Mar 28, 2023	63.09	63.09	61.72	61.77	61.77	321,700
Mar 27, 2023	64.49	64.70	62.44	63.51	63.51	369,100
Mar 24, 2023	62.77	63.64	62.31	63.62	63.62	234,900
Mar 23, 2023	63.93	65.18	62.77	63.48	63.48	370,800
Mar 22, 2023	65.36	65.86	62.46	62.48	62.48	666,600
Mar 21, 2023	63.07	65.75	62.98	65.21	65.21	929,400
Mar 20, 2023	57.96	62.33	57.96	62.07	62.07	960,000
Mar 17, 2023	61.97	62.62	58.88	59.96	59.96	1,102,000
Mar 16, 2023	60.60	62.90	60.28	61.98	61.98	786,600
Mar 15, 2023	60.14	61.44	59.69	61.24	61.24	846,200
Mar 14, 2023	61.35	63.47	60.11	62.27	62.27	1,017,800
Mar 13, 2023	55.94	60.78	55.01	59.04	59.04	969,500
Mar 10, 2023	61.46	61.47	56.08	56.63	56.63	802,800
Mar 09, 2023	58.43	62.06	58.08	60.99	60.99	1,557,500
Mar 08, 2023	58.22	59.51	58.01	58.39	58.39	362,000
Mar 07, 2023	58.84	59.27	57.84	58.13	58.13	405,900
Mar 06, 2023	60.00	60.17	58.29	58.84	58.84	393,400
Mar 03, 2023	59.17	61.46	58.89	59.94	59.94	666,200
Mar 02, 2023	55.56	58.65	55.25	58.48	58.48	505,100
Mar 01, 2023	56.06	57.13	55.02	56.69	56.69	612,100
Feb 28, 2023	56.08	56.59	55.05	55.39	55.39	718,400
Feb 27, 2023	58.20	58.20	56.03	56.25	56.25	685,800
Feb 24, 2023	58.30	58.71	56.48	57.33	57.33	1,210,200
Feb 23, 2023	62.28	62.55	59.79	59.95	59.95	817,100
Feb 22, 2023	61.36	63.49	59.33	61.29	61.29	1,899,400
Feb 21, 2023	69.32	70.36	67.06	67.53	67.53	922,200
Feb 17, 2023	69.77	70.25	67.53	70.24	70.24	681,800
Feb 16, 2023	70.12	72.44	69.33	69.78	69.78	421,500
Feb 15, 2023	69.16	72.17	68.70	71.75	71.75	432,900
Feb 14, 2023	68.57	71.03	68.36	69.91	69.91	571,800
Feb 13, 2023	68.82	69.79	67.91	69.41	69.41	501,800
Feb 10, 2023	69.66	70.18	67.83	68.56	68.56	545,300
Feb 09, 2023	73.72	74.10	70.20	70.73	70.73	398,600
Feb 08, 2023	74.09	75.23	72.11	72.26	72.26	268,500
Feb 07, 2023	73.26	74.80	71.36	74.64	74.64	512,600
Feb 06, 2023	75.65	77.70	72.76	73.49	73.49	747,400
Feb 03, 2023	77.36	79.43	76.59	77.97	77.97	453,100
Feb 02, 2023	74.50	81.81	74.39	79.34	79.34	1,122,000
Feb 01, 2023	70.96	73.15	69.06	72.96	72.96	560,800
Jan 31, 2023	68.08	70.58	66.87	70.55	70.55	457,000
Jan 30, 2023	70.95	70.95	68.33	68.43	68.43	742,900
Jan 27, 2023	69.28	72.72	69.20	71.90	71.90	763,300
Jan 26, 2023	70.34	70.96	68.11	69.92	69.92	325,000
Jan 25, 2023	67.88	69.50	66.59	69.42	69.42	477,900
Jan 24, 2023	71.82	72.15	68.40	68.88	68.88	486,800
Jan 23, 2023	71.52	73.64	70.60	72.60	72.60	597,000
Jan 20, 2023	70.39	71.00	69.33	70.63	70.63	466,600
Jan 19, 2023	70.10	70.36	65.71	69.53	69.53	1,245,700
Jan 18, 2023	74.73	76.25	70.52	70.71	70.71	980,300
Jan 17, 2023	72.15	74.41	71.37	73.93	73.93	609,500
Jan 13, 2023	69.86	73.61	69.86	72.50	72.50	735,000
Jan 12, 2023	68.60	70.75	68.21	70.30	70.30	694,700
Jan 11, 2023	67.08	68.98	66.48	68.60	68.60	602,300
Jan 10, 2023	65.48	68.36	65.48	66.97	66.97	1,534,000
Jan 09, 2023	57.00	67.31	56.88	65.44	65.44	2,246,200
Jan 06, 2023	58.50	60.28	57.04	60.04	60.04	1,147,000
Jan 05, 2023	54.46	59.30	54.19	58.15	58.15	2,203,300
Jan 04, 2023	52.23	56.37	52.23	55.09	55.09	1,324,300
Jan 03, 2023	49.83	51.92	49.25	51.25	51.25	1,149,400
Dec 30, 2022	48.17	48.90	47.17	48.54	48.54	851,900
Dec 29, 2022	47.37	48.67	47.00	47.91	47.91	899,000
Dec 28, 2022	47.71	49.25	46.36	46.82	46.82	984,600
Dec 27, 2022	48.21	48.44	46.38	47.98	47.98	605,700
Dec 23, 2022	49.89	50.10	48.11	48.39	48.39	406,900
Dec 22, 2022	49.55	50.67	48.24	50.07	50.07	662,600
Dec 21, 2022	49.19	51.64	49.19	49.98	49.98	760,500
Dec 20, 2022	48.81	50.39	48.07	49.07	49.07	912,800
Dec 19, 2022	53.13	53.66	48.90	49.11	49.11	2,008,600
Dec 16, 2022	55.48	56.80	53.70	54.24	54.24	1,004,200
Dec 15, 2022	57.25	57.65	54.85	56.50	56.50	964,200
Dec 14, 2022	61.16	61.94	57.62	58.56	58.56	877,200
Dec 13, 2022	63.26	64.62	60.91	61.89	61.89	543,500
Dec 12, 2022	59.93	61.13	59.20	59.57	59.57	364,800
Dec 09, 2022	62.25	63.18	59.80	59.97	59.97	533,000
Dec 08, 2022	61.12	63.78	61.00	62.60	62.60	451,200
Dec 07, 2022	60.33	62.29	59.85	61.15	61.15	471,000
Dec 06, 2022	62.17	62.31	58.81	60.27	60.27	491,200
Dec 05, 2022	62.46	64.45	61.72	62.33	62.33	621,700
Dec 02, 2022	58.00	63.69	57.61	63.32	63.32	973,900
Dec 01, 2022	57.17	60.55	56.70	59.13	59.13	715,000
Nov 30, 2022	55.96	57.57	54.71	57.11	57.11	1,074,800
Nov 29, 2022	59.02	60.20	54.46	55.30	55.30	1,489,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7381+0.0008(+0.10%)

CRUDE OIL73.11+0.14(+0.19%)

Bitcoin CAD38,793.90+1,494.91(+4.01%)

STAAR Surgical Company (STAA)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7381
+0.0008(+0.10%)

CRUDE OIL
73.11
+0.14(+0.19%)

Bitcoin CAD
38,793.90
+1,494.91(+4.01%)