Star Equity Holdings, Inc. (STRR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

1.0800

-0.0200

(-1.82%)

At close: 03:59PM EDT

1.0700

-0.01

(-0.93%)

After hours:

06:09PM EDT

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	1.0900	1.1200	1.0600	1.0800	1.0800	74,200
Aug 05, 2022	1.0500	1.1100	1.0500	1.1000	1.1000	51,000
Aug 04, 2022	1.0900	1.0900	1.0200	1.0500	1.0500	21,900
Aug 03, 2022	1.0400	1.0900	1.0300	1.0500	1.0500	60,600
Aug 02, 2022	1.0500	1.0800	1.0200	1.0300	1.0300	41,600
Aug 01, 2022	1.0100	1.0900	1.0100	1.0900	1.0900	63,900
Jul 29, 2022	1.0000	1.0500	1.0000	1.0300	1.0300	54,100
Jul 28, 2022	1.0000	1.0400	0.9900	1.0100	1.0100	18,200
Jul 27, 2022	0.9800	1.0400	0.9700	1.0100	1.0100	26,200
Jul 26, 2022	1.0400	1.0400	0.9700	1.0100	1.0100	57,100
Jul 25, 2022	1.0100	1.0400	1.0000	1.0000	1.0000	33,300
Jul 22, 2022	1.0300	1.0600	1.0200	1.0300	1.0300	79,900
Jul 21, 2022	0.9900	1.0400	0.9900	1.0300	1.0300	113,200
Jul 20, 2022	0.9100	0.9900	0.9100	0.9700	0.9700	106,000
Jul 19, 2022	0.9500	0.9700	0.9100	0.9300	0.9300	44,000
Jul 18, 2022	0.9100	0.9500	0.8600	0.9500	0.9500	37,500
Jul 15, 2022	0.9900	0.9900	0.9200	0.9400	0.9400	68,200
Jul 14, 2022	0.9100	0.9500	0.8500	0.9300	0.9300	137,400
Jul 13, 2022	0.9000	0.9000	0.8500	0.8600	0.8600	38,300
Jul 12, 2022	0.8600	0.9000	0.8600	0.8900	0.8900	45,700
Jul 11, 2022	0.8900	0.8900	0.8600	0.8600	0.8600	17,000
Jul 08, 2022	0.9100	0.9100	0.8800	0.9000	0.9000	40,000
Jul 07, 2022	0.8800	0.9200	0.8800	0.9000	0.9000	54,200
Jul 06, 2022	0.9500	0.9500	0.9000	0.9000	0.9000	25,000
Jul 05, 2022	0.9100	0.9300	0.8900	0.9100	0.9100	20,600
Jul 01, 2022	0.9800	0.9800	0.9000	0.9200	0.9200	17,900
Jun 30, 2022	0.9200	0.9300	0.9000	0.9300	0.9300	19,000
Jun 29, 2022	0.9200	0.9500	0.9000	0.9300	0.9300	55,200
Jun 28, 2022	0.9500	0.9500	0.9200	0.9400	0.9400	23,300
Jun 27, 2022	0.9600	0.9800	0.9300	0.9600	0.9600	61,500
Jun 24, 2022	0.9800	0.9800	0.9500	0.9700	0.9700	23,300
Jun 23, 2022	0.9600	0.9900	0.9600	0.9700	0.9700	72,600
Jun 22, 2022	0.9400	0.9400	0.9000	0.9400	0.9400	163,900
Jun 21, 2022	0.8600	0.9900	0.8600	0.9500	0.9500	445,700
Jun 17, 2022	0.7700	0.8200	0.7500	0.8100	0.8100	248,600
Jun 16, 2022	0.9100	0.9500	0.7900	0.8500	0.8500	2,914,800
Jun 15, 2022	0.8300	0.8800	0.8000	0.8600	0.8600	16,600
Jun 14, 2022	0.8200	0.8400	0.8000	0.8300	0.8300	18,200
Jun 13, 2022	0.9800	0.9900	0.7900	0.8000	0.8000	194,500
Jun 10, 2022	1.0600	1.0700	1.0100	1.0200	1.0200	30,600
Jun 09, 2022	1.0600	1.0700	1.0600	1.0700	1.0700	48,000
Jun 08, 2022	1.0700	1.0800	1.0600	1.0600	1.0600	54,800
Jun 07, 2022	1.0600	1.0800	1.0500	1.0600	1.0600	95,000
Jun 06, 2022	1.0800	1.0900	1.0500	1.0600	1.0600	102,500
Jun 03, 2022	1.1000	1.1000	1.0600	1.0600	1.0600	99,700
Jun 02, 2022	1.0600	1.1000	1.0500	1.0600	1.0600	86,200
Jun 01, 2022	1.0300	1.0900	1.0100	1.0600	1.0600	58,600
May 31, 2022	0.9900	1.0800	0.9900	1.0300	1.0300	125,800
May 27, 2022	0.9300	0.9900	0.9300	0.9900	0.9900	59,500
May 26, 2022	0.8500	0.9500	0.8300	0.9400	0.9400	110,600
May 25, 2022	0.7500	0.8600	0.7500	0.8400	0.8400	136,000
May 24, 2022	0.7600	0.8100	0.7300	0.7700	0.7700	149,400
May 23, 2022	0.8800	0.8900	0.7600	0.7700	0.7700	185,800
May 20, 2022	0.9300	0.9300	0.7800	0.7800	0.7800	100,300
May 19, 2022	0.8200	0.9200	0.7600	0.8500	0.8500	84,200
May 18, 2022	0.8000	0.8300	0.7900	0.8200	0.8200	42,600
May 17, 2022	0.8200	0.8500	0.8100	0.8300	0.8300	37,200
May 16, 2022	0.7400	0.8300	0.7400	0.8300	0.8300	28,000
May 13, 2022	0.7400	0.8100	0.7400	0.7600	0.7600	36,800
May 12, 2022	0.7600	0.7800	0.7300	0.7700	0.7700	40,100
May 11, 2022	0.7700	0.8000	0.7500	0.7600	0.7600	93,700
May 10, 2022	0.7700	0.7900	0.7200	0.7800	0.7800	256,600
May 09, 2022	0.8300	0.8700	0.7600	0.7700	0.7700	149,500
May 06, 2022	0.8900	0.9100	0.8600	0.8700	0.8700	91,200
May 05, 2022	0.9300	0.9400	0.8900	0.8900	0.8900	114,800
May 04, 2022	1.0100	1.0100	0.9300	0.9500	0.9500	38,100
May 03, 2022	0.9400	1.0400	0.9200	0.9500	0.9500	81,500
May 02, 2022	0.9500	1.0200	0.9500	0.9700	0.9700	39,800
Apr 29, 2022	0.9800	1.0000	0.9400	0.9400	0.9400	79,900
Apr 28, 2022	1.0200	1.0200	0.9500	1.0000	1.0000	110,900
Apr 27, 2022	1.0000	1.0000	0.9800	0.9800	0.9800	93,000
Apr 26, 2022	1.0100	1.0100	0.9800	0.9900	0.9900	152,800
Apr 25, 2022	1.0000	1.0500	0.9800	1.0400	1.0400	246,100
Apr 22, 2022	1.0200	1.0600	1.0000	1.0200	1.0200	136,000
Apr 21, 2022	1.0500	1.0600	1.0100	1.0300	1.0300	51,200
Apr 20, 2022	1.0600	1.0600	1.0300	1.0500	1.0500	96,400
Apr 19, 2022	1.0100	1.0700	1.0100	1.0600	1.0600	83,200
Apr 18, 2022	1.0600	1.0600	1.0000	1.0200	1.0200	372,400
Apr 14, 2022	1.1000	1.1100	1.0600	1.0800	1.0800	318,100
Apr 13, 2022	1.0900	1.1000	1.0300	1.0900	1.0900	269,300
Apr 12, 2022	1.1000	1.1000	1.0800	1.0900	1.0900	177,300
Apr 11, 2022	1.1300	1.1500	1.0900	1.1000	1.1000	213,800
Apr 08, 2022	1.1100	1.1600	1.1000	1.1500	1.1500	156,100
Apr 07, 2022	1.1300	1.1500	1.1000	1.1300	1.1300	142,400
Apr 06, 2022	1.1500	1.1500	1.0800	1.1300	1.1300	344,000
Apr 05, 2022	1.2000	1.2100	1.1500	1.1500	1.1500	518,900
Apr 04, 2022	1.1600	1.2800	1.1600	1.2200	1.2200	4,198,100
Apr 01, 2022	1.1400	1.1700	1.1100	1.1100	1.1100	190,000
Mar 31, 2022	1.1700	1.2000	1.1300	1.1300	1.1300	116,100
Mar 30, 2022	1.1500	1.2100	1.1500	1.1900	1.1900	183,700
Mar 29, 2022	1.1000	1.1900	1.0900	1.1800	1.1800	194,200
Mar 28, 2022	1.1300	1.1400	1.0800	1.1200	1.1200	316,200
Mar 25, 2022	1.1600	1.2000	1.1100	1.1400	1.1400	338,400
Mar 24, 2022	1.2100	1.2200	1.1700	1.1700	1.1700	258,300
Mar 23, 2022	1.2100	1.2600	1.1800	1.2100	1.2100	304,500
Mar 22, 2022	1.3700	1.4400	1.1500	1.2200	1.2200	859,100
Mar 21, 2022	1.2000	1.3300	1.2000	1.3100	1.3100	526,700
Mar 18, 2022	1.3100	1.3100	1.2000	1.2000	1.2000	419,200
Mar 17, 2022	1.1800	1.2800	1.1500	1.2800	1.2800	446,000
Mar 16, 2022	1.1300	1.1900	1.1100	1.1500	1.1500	280,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,669.17+49.04(+0.25%)

S&P 5004,140.06-5.13(-0.12%)

DOW32,832.54+29.07(+0.09%)

CAD/USD0.7773-0.0003(-0.04%)

CRUDE OIL90.24-0.52(-0.57%)

BTC-CAD30,590.94+510.31(+1.70%)

Star Equity Holdings, Inc. (STRR)

S&P/TSX
19,669.17
+49.04(+0.25%)

S&P 500
4,140.06
-5.13(-0.12%)

DOW
32,832.54
+29.07(+0.09%)

CAD/USD
0.7773
-0.0003(-0.04%)

CRUDE OIL
90.24
-0.52(-0.57%)

BTC-CAD
30,590.94
+510.31(+1.70%)