Canada Markets closed

Star Equity Holdings, Inc. (STRR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.9724+0.0123 (+1.28%)
At close: 03:59PM EST
1.0000 +0.03 (+2.84%)
After hours: 06:40PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.99001.00000.96000.97000.970028,100
Dec 07, 20220.99000.99000.96000.96000.960015,700
Dec 06, 20221.00001.00000.97001.00001.000018,100
Dec 05, 20221.01001.03000.96000.97000.970053,700
Dec 02, 20220.98001.05000.98001.01001.010047,000
Dec 01, 20220.95001.05000.95001.01001.010071,400
Nov 30, 20220.95000.98000.93000.97000.970024,300
Nov 29, 20220.94000.96000.92000.93000.930044,700
Nov 28, 20220.94000.95000.93000.93000.930067,800
Nov 25, 20220.98000.98000.95000.95000.950042,200
Nov 23, 20220.95000.99000.93000.97000.970072,600
Nov 22, 20220.85000.94000.85000.93000.930060,300
Nov 21, 20220.85000.88000.85000.86000.860077,600
Nov 18, 20220.86000.86000.80000.85000.8500113,200
Nov 17, 20220.93000.93000.85000.85000.850060,300
Nov 16, 20220.90000.95000.86000.91000.910095,500
Nov 15, 20220.91000.93000.88000.90000.900022,500
Nov 14, 20220.91000.95000.86000.90000.9000132,000
Nov 11, 20221.05001.07000.89000.90000.9000168,100
Nov 10, 20221.08001.10001.05001.05001.0500127,000
Nov 09, 20221.09001.12001.08001.10001.100066,100
Nov 08, 20221.06001.13001.06001.10001.100084,100
Nov 07, 20221.07001.09001.04001.06001.060080,400
Nov 04, 20221.03001.06000.99001.05001.050097,400
Nov 03, 20221.00001.03000.99001.02001.020067,400
Nov 02, 20221.02001.03001.00001.01001.010065,100
Nov 01, 20221.06001.06000.99001.02001.020080,400
Oct 31, 20221.04001.07001.02001.03001.0300162,300
Oct 28, 20221.02001.06001.02001.05001.050049,100
Oct 27, 20221.01001.05001.01001.04001.040096,400
Oct 26, 20220.98001.03000.98001.01001.010072,700
Oct 25, 20221.01001.02000.97001.01001.010075,500
Oct 24, 20221.00001.02000.97001.00001.000052,700
Oct 21, 20221.00001.01000.95000.98000.980060,800
Oct 20, 20220.99001.01000.96000.98000.980056,300
Oct 19, 20220.99001.05000.94000.96000.960091,900
Oct 18, 20220.99001.00000.92000.96000.960058,300
Oct 17, 20220.99001.00000.95000.97000.970049,600
Oct 14, 20221.00001.00000.93000.95000.950067,900
Oct 13, 20220.99001.00000.92000.97000.970049,600
Oct 12, 20221.00001.01000.95001.00001.000069,000
Oct 11, 20220.95001.00000.95000.98000.980028,700
Oct 10, 20220.99001.01000.96001.00001.000034,900
Oct 07, 20221.01001.02000.98000.99000.990024,700
Oct 06, 20221.01001.06000.98000.99000.990037,200
Oct 05, 20221.07001.07001.01001.01001.010040,300
Oct 04, 20221.07001.07000.98001.05001.050025,200
Oct 03, 20220.98001.06000.98001.02001.020015,100
Sept 30, 20221.07001.07000.98001.00001.000045,700
Sept 29, 20221.01001.07000.98000.98000.980021,100
Sept 28, 20221.02001.03001.00001.01001.010023,800
Sept 27, 20221.00001.04000.96001.02001.020047,400
Sept 26, 20221.00001.05000.92000.98000.980082,000
Sept 23, 20221.05001.08001.00001.02001.020051,100
Sept 22, 20221.03001.08001.02001.08001.080016,000
Sept 21, 20221.04001.08001.01001.08001.080012,800
Sept 20, 20221.06001.06001.00001.06001.060020,100
Sept 19, 20221.03001.08001.00001.04001.040024,400
Sept 16, 20221.01001.10001.00001.08001.080042,400
Sept 15, 20221.00001.06001.00001.06001.060029,200
Sept 14, 20221.07001.07001.00001.00001.000026,100
Sept 13, 20221.07001.07001.03001.06001.060019,600
Sept 12, 20221.02001.08001.02001.04001.040021,400
Sept 09, 20221.06001.10001.03001.03001.030055,300
Sept 08, 20221.05001.09001.00001.08001.080072,700
Sept 07, 20221.08001.09001.06001.08001.080022,800
Sept 06, 20221.06001.10001.06001.07001.070019,300
Sept 02, 20221.02001.10001.02001.09001.090024,800
Sept 01, 20221.06001.08001.06001.06001.060020,500
Aug 31, 20221.05001.08001.05001.07001.070031,300
Aug 30, 20221.05001.10001.05001.08001.080026,800
Aug 29, 20221.00001.09001.00001.06001.060056,800
Aug 26, 20221.05001.12001.01001.07001.070067,800
Aug 25, 20221.06001.14001.06001.07001.0700120,600
Aug 24, 20221.06001.09001.06001.08001.080021,200
Aug 23, 20221.06001.10001.06001.08001.080017,900
Aug 22, 20221.04001.09001.04001.08001.080043,000
Aug 19, 20221.05001.07001.04001.06001.060027,700
Aug 18, 20221.05001.08001.05001.06001.060012,800
Aug 17, 20221.00001.07001.00001.05001.050050,900
Aug 16, 20221.03001.07001.00001.01001.010029,400
Aug 15, 20221.08001.11001.04001.07001.070041,000
Aug 12, 20221.10001.11001.08001.11001.110098,800
Aug 11, 20221.03001.08001.02001.05001.050060,600
Aug 10, 20221.05001.06001.01001.04001.040042,200
Aug 09, 20221.06001.10001.01001.02001.020073,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...