Canada Markets open in 2 hrs 24 mins

Star Equity Holdings, Inc. (STRR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.9900+0.0400 (+2.05%)
At close: 04:00PM EST
2.0500 +0.06 (+3.02%)
Pre-Market: 04:00AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022------
Jan. 14, 20222.05002.07001.91001.99001.9900269,000
Jan. 13, 20222.01002.02001.90001.95001.9500342,100
Jan. 12, 20222.23002.24001.95001.97001.9700350,300
Jan. 11, 20222.13002.22002.10002.20002.200078,100
Jan. 10, 20222.20002.20002.07002.13002.130077,900
Jan. 07, 20222.17002.26002.10002.22002.2200105,500
Jan. 06, 20222.32002.33002.12002.17002.1700186,100
Jan. 05, 20222.35002.39002.27002.27002.2700162,700
Jan. 04, 20222.50002.55002.33002.37002.3700317,800
Jan. 03, 20222.53002.60002.45002.49002.4900151,300
Dec. 31, 20212.71002.80002.50002.55002.5500564,800
Dec. 30, 20212.99003.10002.99003.04003.0400207,300
Dec. 29, 20212.86002.94002.83002.92002.920075,700
Dec. 28, 20212.88002.91002.85002.88002.880060,000
Dec. 27, 20212.81002.89002.75002.84002.840047,100
Dec. 23, 20212.90002.90002.71002.84002.840083,700
Dec. 22, 20212.78002.90002.76002.85002.8500125,300
Dec. 21, 20212.67002.78002.63002.75002.7500112,100
Dec. 20, 20212.65002.68002.62002.67002.670039,100
Dec. 17, 20212.52002.67002.51002.63002.630054,600
Dec. 16, 20212.48002.71002.45002.55002.5500154,100
Dec. 15, 20212.58002.60002.25002.49002.4900450,600
Dec. 14, 20212.57002.57002.52002.55002.55001,051,800
Dec. 13, 20212.59002.64002.51002.54002.540063,200
Dec. 10, 20212.60002.68002.58002.60002.600022,000
Dec. 09, 20212.56002.71002.56002.60002.600035,900
Dec. 08, 20212.52002.79002.52002.68002.6800165,100
Dec. 07, 20212.56002.59002.47002.53002.530044,200
Dec. 06, 20212.30002.50002.26002.50002.5000124,500
Dec. 03, 20212.46002.46002.26002.31002.3100122,300
Dec. 02, 20212.41002.49002.41002.47002.470066,400
Dec. 01, 20212.46002.49002.40002.40002.400084,900
Nov. 30, 20212.52002.53002.44002.45002.450099,200
Nov. 29, 20212.63002.69002.47002.48002.4800130,700
Nov. 26, 20212.62002.69002.55002.61002.6100141,900
Nov. 24, 20212.53002.69002.52002.65002.6500199,800
Nov. 23, 20212.59002.65002.51002.57002.5700182,800
Nov. 22, 20212.44002.92002.44002.52002.5200889,800
Nov. 19, 20212.38002.46002.38002.38002.3800108,800
Nov. 18, 20212.48002.48002.38002.39002.3900131,500
Nov. 17, 20212.55002.57002.46002.47002.470064,200
Nov. 16, 20212.55002.58002.50002.56002.560070,200
Nov. 15, 20212.60002.62002.51002.58002.5800140,900
Nov. 12, 20212.55002.72002.45002.52002.5200287,200
Nov. 11, 20212.64002.78002.64002.75002.7500139,600
Nov. 10, 20212.62002.78002.59002.63002.630082,500
Nov. 09, 20212.65002.77002.55002.65002.6500219,600
Nov. 08, 20212.67002.83002.61002.66002.6600424,700
Nov. 05, 20212.52002.65002.52002.62002.620084,200
Nov. 04, 20212.54002.63002.52002.55002.550099,100
Nov. 03, 20212.48002.59002.47002.56002.5600112,000
Nov. 02, 20212.50002.50002.45002.50002.5000142,000
Nov. 01, 20212.61002.67002.42002.52002.5200152,300
Oct. 29, 20212.62002.65002.56002.64002.640078,700
Oct. 28, 20212.50002.64002.50002.63002.630046,400
Oct. 27, 20212.60002.61002.50002.51002.510046,400
Oct. 26, 20212.50002.62002.47002.60002.6000155,100
Oct. 25, 20212.51002.53002.42002.48002.4800114,300
Oct. 22, 20212.55002.56002.49002.51002.510084,600
Oct. 21, 20212.57002.63002.52002.59002.590062,800
Oct. 20, 20212.54002.63002.50002.57002.570087,700
Oct. 19, 20212.52002.59002.48002.52002.5200118,800
Oct. 18, 20212.63002.67002.49002.56002.5600416,500
Oct. 15, 20212.62002.77002.58002.63002.630067,700
Oct. 14, 20212.69002.80002.65002.79002.7900360,200
Oct. 13, 20212.62002.74002.57002.66002.6600241,100
Oct. 12, 20212.65002.66002.59002.63002.6300143,000
Oct. 11, 20212.62002.73002.59002.65002.6500183,400
Oct. 08, 20212.65002.65002.57002.59002.590013,200
Oct. 07, 20212.66002.66002.56002.58002.580056,800
Oct. 06, 20212.62002.65002.55002.57002.5700147,900
Oct. 05, 20212.67002.74002.61002.66002.6600117,600
Oct. 04, 20212.72002.78002.66002.68002.6800141,900
Oct. 01, 20212.72002.74002.66002.72002.7200103,200
Sep. 30, 20212.65002.75002.60002.72002.7200246,600
Sep. 29, 20212.64002.83002.64002.66002.6600276,900
Sep. 28, 20212.68002.69002.57002.64002.6400167,700
Sep. 27, 20212.55002.71002.54002.69002.6900302,200
Sep. 24, 20212.55002.63002.51002.57002.5700128,900
Sep. 23, 20212.57002.61002.53002.55002.550095,100
Sep. 22, 20212.57002.62002.52002.56002.5600190,200
Sep. 21, 20212.51002.61002.47002.53002.5300284,700
Sep. 20, 20212.51002.63002.44002.51002.5100320,600
Sep. 17, 20212.67002.70002.61002.67002.670086,100
Sep. 16, 20212.66002.72002.59002.68002.680099,300
Sep. 15, 20212.70002.78002.67002.69002.6900142,900
Sep. 14, 20212.78002.78002.62002.74002.7400174,100
Sep. 13, 20212.76002.82002.68002.76002.7600249,500
Sep. 10, 20212.77002.93002.70002.76002.7600436,100
Sep. 09, 20212.71002.78002.66002.77002.7700205,900
Sep. 08, 20212.68002.78002.66002.70002.7000314,200
Sep. 07, 20212.77002.80002.67002.73002.7300155,000
Sep. 03, 20212.80002.85002.71002.74002.7400297,000
Sep. 02, 20212.81002.88002.77002.81002.8100161,200
Sep. 01, 20212.90002.92002.75002.86002.8600342,000
Aug. 31, 20212.84002.93002.76002.88002.8800506,400
Aug. 30, 20212.82002.85002.66002.79002.7900594,900
Aug. 27, 20212.80002.83002.66002.79002.7900246,900
Aug. 26, 20212.61002.78002.60002.72002.7200354,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...