Canada markets open in 9 hours 10 minutes

Star Equity Holdings, Inc. (STRR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
0.8950-0.0074 (-0.82%)
At close: 04:00PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.90000.90000.88000.90000.900043,400
Apr 11, 20240.90000.93000.90000.91000.910012,800
Apr 10, 20240.95000.95000.90000.93000.930031,800
Apr 09, 20240.95000.95000.92000.92000.92007,100
Apr 08, 20240.94000.95000.94000.95000.950011,600
Apr 05, 20240.93000.94000.91000.92000.92008,700
Apr 04, 20240.94000.98000.93000.94000.940042,300
Apr 03, 20240.91000.94000.90000.93000.930025,500
Apr 02, 20240.92000.92000.90000.92000.920022,600
Apr 01, 20240.89000.93000.89000.92000.920029,900
Mar 28, 20240.88000.90000.88000.89000.890011,900
Mar 27, 20240.87000.90000.82000.90000.900058,100
Mar 26, 20240.91000.91000.87000.89000.890051,600
Mar 25, 20240.90000.92000.90000.91000.910080,700
Mar 22, 20240.96000.96000.75000.92000.920081,700
Mar 21, 20240.91000.91000.89000.89000.89008,400
Mar 20, 20240.87000.92000.87000.92000.920032,700
Mar 19, 20240.88000.92000.88000.90000.90007,900
Mar 18, 20240.91000.93000.90000.90000.90006,900
Mar 15, 20240.85000.91000.85000.91000.910038,300
Mar 14, 20240.92000.92000.90000.91000.910010,300
Mar 13, 20240.87000.93000.87000.91000.910013,300
Mar 12, 20240.90000.90000.88000.88000.880011,100
Mar 11, 20240.90000.93000.88000.88000.880044,600
Mar 08, 20240.92000.95000.90000.91000.910017,600
Mar 07, 20240.93000.95000.93000.93000.930016,600
Mar 06, 20240.93000.95000.93000.95000.95006,700
Mar 05, 20240.92000.97000.92000.95000.95003,500
Mar 04, 20240.95000.95000.90000.93000.930079,300
Mar 01, 20240.95000.98000.95000.95000.950037,000
Feb 29, 20240.95000.98000.95000.95000.950028,900
Feb 28, 20240.95000.96000.95000.96000.960032,300
Feb 27, 20240.95000.97000.95000.95000.950028,500
Feb 26, 20240.95000.97000.95000.95000.950020,900
Feb 23, 20240.95000.95000.95000.95000.95008,700
Feb 22, 20240.97000.97000.95000.95000.950012,700
Feb 21, 20240.97000.97000.95000.95000.95003,800
Feb 20, 20240.95000.98000.95000.97000.970022,900
Feb 16, 20241.00001.00000.95000.96000.96005,200
Feb 15, 20240.98000.98000.95000.98000.98007,500
Feb 14, 20240.95000.98000.95000.98000.98005,800
Feb 13, 20240.95000.97000.95000.95000.95009,800
Feb 12, 20240.95000.98000.95000.95000.950032,200
Feb 09, 20240.97000.99000.95000.97000.970037,100
Feb 08, 20240.95001.00000.95000.96000.960046,700
Feb 07, 20241.00001.00000.95000.95000.950065,900
Feb 06, 20241.00001.01000.97000.97000.970043,900
Feb 05, 20241.04001.04000.97000.97000.970029,300
Feb 02, 20240.97001.01000.97000.99000.990035,100
Feb 01, 20240.95000.99000.95000.98000.980034,600
Jan 31, 20240.98000.99000.98000.98000.98006,300
Jan 30, 20240.99001.00000.99001.00001.000028,100
Jan 29, 20240.99001.01000.97001.00001.000034,200
Jan 26, 20240.99001.03000.99001.00001.000031,300
Jan 25, 20240.98001.01000.98001.01001.010016,300
Jan 24, 20240.98001.01000.98000.98000.980015,100
Jan 23, 20240.98001.00000.98000.98000.980015,600
Jan 22, 20240.97001.02000.97000.98000.980018,900
Jan 19, 20240.97001.05000.97000.98000.980042,300
Jan 18, 20241.01001.04000.98001.01001.010063,900
Jan 17, 20240.99001.00000.96000.98000.980012,000
Jan 16, 20240.99001.01000.96000.96000.960037,800
Jan 12, 20240.98001.00000.95000.96000.960017,100
Jan 11, 20240.97000.99000.97000.99000.9900800
Jan 10, 20240.97001.00000.97000.97000.970018,500
Jan 09, 20240.96000.98000.96000.97000.970011,400
Jan 08, 20240.95000.98000.95000.97000.970030,400
Jan 05, 20240.98001.00000.97000.99000.990041,700
Jan 04, 20241.01001.01000.94000.94000.940060,000
Jan 03, 20240.99001.01000.92001.00001.000078,200
Jan 02, 20241.05001.05000.95000.98000.9800131,700
Dec 29, 20231.06001.08001.02001.05001.050022,100
Dec 28, 20231.06001.09001.01001.03001.0300100,300
Dec 27, 20231.08001.11001.02001.04001.040031,600
Dec 26, 20231.03001.10000.99001.06001.0600139,300
Dec 22, 20230.98001.03000.98001.03001.0300142,500
Dec 21, 20231.04001.05000.96001.02001.020087,700
Dec 20, 20231.04001.12001.00001.04001.040028,600
Dec 19, 20230.98001.05000.94001.01001.0100108,400
Dec 18, 20230.97001.06000.97001.00001.0000159,300
Dec 15, 20231.08001.09001.04001.04001.040075,900
Dec 14, 20231.06001.14001.03001.09001.090091,900
Dec 13, 20231.05001.10001.05001.08001.080016,800
Dec 12, 20231.12001.13001.08001.08001.080056,800
Dec 11, 20231.03001.16001.03001.12001.120071,400
Dec 08, 20231.09001.11001.06001.09001.090058,800
Dec 07, 20231.15001.16001.06001.12001.1200108,600
Dec 06, 20231.23001.25001.14001.17001.170045,100
Dec 05, 20231.23001.30001.19001.23001.2300203,300
Dec 04, 20231.17001.31001.15001.23001.2300228,600
Dec 01, 20231.12001.15001.09001.15001.150065,400
Nov 30, 20231.06001.11001.05001.11001.110064,100
Nov 29, 20231.07001.10001.04001.05001.050040,600
Nov 28, 20231.15001.15001.07001.10001.1000119,300
Nov 27, 20231.13001.13001.04001.07001.070091,700
Nov 24, 20231.00001.09001.00001.06001.0600103,800
Nov 22, 20231.07001.07001.01001.04001.040073,300
Nov 21, 20231.06001.08001.01001.01001.0100172,000
Nov 20, 20231.02001.08001.00001.05001.0500155,000
Nov 17, 20230.97000.99000.92000.99000.9900129,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...