Star Equity Holdings, Inc. (STRR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2022 | 0.9900 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 28,100 |
| Dec 07, 2022 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 15,700 |
| Dec 06, 2022 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 18,100 |
| Dec 05, 2022 | 1.0100 | 1.0300 | 0.9600 | 0.9700 | 0.9700 | 53,700 |
| Dec 02, 2022 | 0.9800 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 47,000 |
| Dec 01, 2022 | 0.9500 | 1.0500 | 0.9500 | 1.0100 | 1.0100 | 71,400 |
| Nov 30, 2022 | 0.9500 | 0.9800 | 0.9300 | 0.9700 | 0.9700 | 24,300 |
| Nov 29, 2022 | 0.9400 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 44,700 |
| Nov 28, 2022 | 0.9400 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 67,800 |
| Nov 25, 2022 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 42,200 |
| Nov 23, 2022 | 0.9500 | 0.9900 | 0.9300 | 0.9700 | 0.9700 | 72,600 |
| Nov 22, 2022 | 0.8500 | 0.9400 | 0.8500 | 0.9300 | 0.9300 | 60,300 |
| Nov 21, 2022 | 0.8500 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 77,600 |
| Nov 18, 2022 | 0.8600 | 0.8600 | 0.8000 | 0.8500 | 0.8500 | 113,200 |
| Nov 17, 2022 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | 0.8500 | 60,300 |
| Nov 16, 2022 | 0.9000 | 0.9500 | 0.8600 | 0.9100 | 0.9100 | 95,500 |
| Nov 15, 2022 | 0.9100 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 22,500 |
| Nov 14, 2022 | 0.9100 | 0.9500 | 0.8600 | 0.9000 | 0.9000 | 132,000 |
| Nov 11, 2022 | 1.0500 | 1.0700 | 0.8900 | 0.9000 | 0.9000 | 168,100 |
| Nov 10, 2022 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 127,000 |
| Nov 09, 2022 | 1.0900 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 66,100 |
| Nov 08, 2022 | 1.0600 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 84,100 |
| Nov 07, 2022 | 1.0700 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 80,400 |
| Nov 04, 2022 | 1.0300 | 1.0600 | 0.9900 | 1.0500 | 1.0500 | 97,400 |
| Nov 03, 2022 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 67,400 |
| Nov 02, 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 65,100 |
| Nov 01, 2022 | 1.0600 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 80,400 |
| Oct 31, 2022 | 1.0400 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 162,300 |
| Oct 28, 2022 | 1.0200 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 49,100 |
| Oct 27, 2022 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 96,400 |
| Oct 26, 2022 | 0.9800 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 72,700 |
| Oct 25, 2022 | 1.0100 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 75,500 |
| Oct 24, 2022 | 1.0000 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 52,700 |
| Oct 21, 2022 | 1.0000 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 60,800 |
| Oct 20, 2022 | 0.9900 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 56,300 |
| Oct 19, 2022 | 0.9900 | 1.0500 | 0.9400 | 0.9600 | 0.9600 | 91,900 |
| Oct 18, 2022 | 0.9900 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 58,300 |
| Oct 17, 2022 | 0.9900 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 49,600 |
| Oct 14, 2022 | 1.0000 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 67,900 |
| Oct 13, 2022 | 0.9900 | 1.0000 | 0.9200 | 0.9700 | 0.9700 | 49,600 |
| Oct 12, 2022 | 1.0000 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 69,000 |
| Oct 11, 2022 | 0.9500 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 28,700 |
| Oct 10, 2022 | 0.9900 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 34,900 |
| Oct 07, 2022 | 1.0100 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 24,700 |
| Oct 06, 2022 | 1.0100 | 1.0600 | 0.9800 | 0.9900 | 0.9900 | 37,200 |
| Oct 05, 2022 | 1.0700 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 40,300 |
| Oct 04, 2022 | 1.0700 | 1.0700 | 0.9800 | 1.0500 | 1.0500 | 25,200 |
| Oct 03, 2022 | 0.9800 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 15,100 |
| Sept 30, 2022 | 1.0700 | 1.0700 | 0.9800 | 1.0000 | 1.0000 | 45,700 |
| Sept 29, 2022 | 1.0100 | 1.0700 | 0.9800 | 0.9800 | 0.9800 | 21,100 |
| Sept 28, 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 23,800 |
| Sept 27, 2022 | 1.0000 | 1.0400 | 0.9600 | 1.0200 | 1.0200 | 47,400 |
| Sept 26, 2022 | 1.0000 | 1.0500 | 0.9200 | 0.9800 | 0.9800 | 82,000 |
| Sept 23, 2022 | 1.0500 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 51,100 |
| Sept 22, 2022 | 1.0300 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 16,000 |
| Sept 21, 2022 | 1.0400 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 12,800 |
| Sept 20, 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 20,100 |
| Sept 19, 2022 | 1.0300 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 24,400 |
| Sept 16, 2022 | 1.0100 | 1.1000 | 1.0000 | 1.0800 | 1.0800 | 42,400 |
| Sept 15, 2022 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 29,200 |
| Sept 14, 2022 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 26,100 |
| Sept 13, 2022 | 1.0700 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 19,600 |
| Sept 12, 2022 | 1.0200 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 21,400 |
| Sept 09, 2022 | 1.0600 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 55,300 |
| Sept 08, 2022 | 1.0500 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 72,700 |
| Sept 07, 2022 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 22,800 |
| Sept 06, 2022 | 1.0600 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 19,300 |
| Sept 02, 2022 | 1.0200 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 24,800 |
| Sept 01, 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 20,500 |
| Aug 31, 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 31,300 |
| Aug 30, 2022 | 1.0500 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 26,800 |
| Aug 29, 2022 | 1.0000 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 56,800 |
| Aug 26, 2022 | 1.0500 | 1.1200 | 1.0100 | 1.0700 | 1.0700 | 67,800 |
| Aug 25, 2022 | 1.0600 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 120,600 |
| Aug 24, 2022 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 21,200 |
| Aug 23, 2022 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 17,900 |
| Aug 22, 2022 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 43,000 |
| Aug 19, 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 27,700 |
| Aug 18, 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 12,800 |
| Aug 17, 2022 | 1.0000 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 50,900 |
| Aug 16, 2022 | 1.0300 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 29,400 |
| Aug 15, 2022 | 1.0800 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 41,000 |
| Aug 12, 2022 | 1.1000 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 98,800 |
| Aug 11, 2022 | 1.0300 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 60,600 |
| Aug 10, 2022 | 1.0500 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 42,200 |
| Aug 09, 2022 | 1.0600 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 73,600 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
