Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20221.09001.12001.06001.08001.080074,200
Aug 05, 20221.05001.11001.05001.10001.100051,000
Aug 04, 20221.09001.09001.02001.05001.050021,900
Aug 03, 20221.04001.09001.03001.05001.050060,600
Aug 02, 20221.05001.08001.02001.03001.030041,600
Aug 01, 20221.01001.09001.01001.09001.090063,900
Jul 29, 20221.00001.05001.00001.03001.030054,100
Jul 28, 20221.00001.04000.99001.01001.010018,200
Jul 27, 20220.98001.04000.97001.01001.010026,200
Jul 26, 20221.04001.04000.97001.01001.010057,100
Jul 25, 20221.01001.04001.00001.00001.000033,300
Jul 22, 20221.03001.06001.02001.03001.030079,900
Jul 21, 20220.99001.04000.99001.03001.0300113,200
Jul 20, 20220.91000.99000.91000.97000.9700106,000
Jul 19, 20220.95000.97000.91000.93000.930044,000
Jul 18, 20220.91000.95000.86000.95000.950037,500
Jul 15, 20220.99000.99000.92000.94000.940068,200
Jul 14, 20220.91000.95000.85000.93000.9300137,400
Jul 13, 20220.90000.90000.85000.86000.860038,300
Jul 12, 20220.86000.90000.86000.89000.890045,700
Jul 11, 20220.89000.89000.86000.86000.860017,000
Jul 08, 20220.91000.91000.88000.90000.900040,000
Jul 07, 20220.88000.92000.88000.90000.900054,200
Jul 06, 20220.95000.95000.90000.90000.900025,000
Jul 05, 20220.91000.93000.89000.91000.910020,600
Jul 01, 20220.98000.98000.90000.92000.920017,900
Jun 30, 20220.92000.93000.90000.93000.930019,000
Jun 29, 20220.92000.95000.90000.93000.930055,200
Jun 28, 20220.95000.95000.92000.94000.940023,300
Jun 27, 20220.96000.98000.93000.96000.960061,500
Jun 24, 20220.98000.98000.95000.97000.970023,300
Jun 23, 20220.96000.99000.96000.97000.970072,600
Jun 22, 20220.94000.94000.90000.94000.9400163,900
Jun 21, 20220.86000.99000.86000.95000.9500445,700
Jun 17, 20220.77000.82000.75000.81000.8100248,600
Jun 16, 20220.91000.95000.79000.85000.85002,914,800
Jun 15, 20220.83000.88000.80000.86000.860016,600
Jun 14, 20220.82000.84000.80000.83000.830018,200
Jun 13, 20220.98000.99000.79000.80000.8000194,500
Jun 10, 20221.06001.07001.01001.02001.020030,600
Jun 09, 20221.06001.07001.06001.07001.070048,000
Jun 08, 20221.07001.08001.06001.06001.060054,800
Jun 07, 20221.06001.08001.05001.06001.060095,000
Jun 06, 20221.08001.09001.05001.06001.0600102,500
Jun 03, 20221.10001.10001.06001.06001.060099,700
Jun 02, 20221.06001.10001.05001.06001.060086,200
Jun 01, 20221.03001.09001.01001.06001.060058,600
May 31, 20220.99001.08000.99001.03001.0300125,800
May 27, 20220.93000.99000.93000.99000.990059,500
May 26, 20220.85000.95000.83000.94000.9400110,600
May 25, 20220.75000.86000.75000.84000.8400136,000
May 24, 20220.76000.81000.73000.77000.7700149,400
May 23, 20220.88000.89000.76000.77000.7700185,800
May 20, 20220.93000.93000.78000.78000.7800100,300
May 19, 20220.82000.92000.76000.85000.850084,200
May 18, 20220.80000.83000.79000.82000.820042,600
May 17, 20220.82000.85000.81000.83000.830037,200
May 16, 20220.74000.83000.74000.83000.830028,000
May 13, 20220.74000.81000.74000.76000.760036,800
May 12, 20220.76000.78000.73000.77000.770040,100
May 11, 20220.77000.80000.75000.76000.760093,700
May 10, 20220.77000.79000.72000.78000.7800256,600
May 09, 20220.83000.87000.76000.77000.7700149,500
May 06, 20220.89000.91000.86000.87000.870091,200
May 05, 20220.93000.94000.89000.89000.8900114,800
May 04, 20221.01001.01000.93000.95000.950038,100
May 03, 20220.94001.04000.92000.95000.950081,500
May 02, 20220.95001.02000.95000.97000.970039,800
Apr 29, 20220.98001.00000.94000.94000.940079,900
Apr 28, 20221.02001.02000.95001.00001.0000110,900
Apr 27, 20221.00001.00000.98000.98000.980093,000
Apr 26, 20221.01001.01000.98000.99000.9900152,800
Apr 25, 20221.00001.05000.98001.04001.0400246,100
Apr 22, 20221.02001.06001.00001.02001.0200136,000
Apr 21, 20221.05001.06001.01001.03001.030051,200
Apr 20, 20221.06001.06001.03001.05001.050096,400
Apr 19, 20221.01001.07001.01001.06001.060083,200
Apr 18, 20221.06001.06001.00001.02001.0200372,400
Apr 14, 20221.10001.11001.06001.08001.0800318,100
Apr 13, 20221.09001.10001.03001.09001.0900269,300
Apr 12, 20221.10001.10001.08001.09001.0900177,300
Apr 11, 20221.13001.15001.09001.10001.1000213,800
Apr 08, 20221.11001.16001.10001.15001.1500156,100
Apr 07, 20221.13001.15001.10001.13001.1300142,400
Apr 06, 20221.15001.15001.08001.13001.1300344,000
Apr 05, 20221.20001.21001.15001.15001.1500518,900
Apr 04, 20221.16001.28001.16001.22001.22004,198,100
Apr 01, 20221.14001.17001.11001.11001.1100190,000
Mar 31, 20221.17001.20001.13001.13001.1300116,100
Mar 30, 20221.15001.21001.15001.19001.1900183,700
Mar 29, 20221.10001.19001.09001.18001.1800194,200
Mar 28, 20221.13001.14001.08001.12001.1200316,200
Mar 25, 20221.16001.20001.11001.14001.1400338,400
Mar 24, 20221.21001.22001.17001.17001.1700258,300
Mar 23, 20221.21001.26001.18001.21001.2100304,500
Mar 22, 20221.37001.44001.15001.22001.2200859,100
Mar 21, 20221.20001.33001.20001.31001.3100526,700
Mar 18, 20221.31001.31001.20001.20001.2000419,200
Mar 17, 20221.18001.28001.15001.28001.2800446,000
Mar 16, 20221.13001.19001.11001.15001.1500280,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...