S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Star Equity Holdings, Inc. (STRR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

0.8747

+0.0157

(+1.83%)

As of 10:24AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.8790	0.8890	0.8660	0.8747	0.8747	8,029
Apr 18, 2024	0.8800	0.8800	0.8500	0.8500	0.8500	9,300
Apr 17, 2024	0.8800	0.8800	0.8600	0.8800	0.8800	4,700
Apr 16, 2024	0.8800	0.8900	0.8700	0.8800	0.8800	21,300
Apr 15, 2024	0.8800	0.8900	0.8800	0.8800	0.8800	16,500
Apr 12, 2024	0.9000	0.9000	0.8800	0.9000	0.9000	43,400
Apr 11, 2024	0.9000	0.9300	0.9000	0.9100	0.9100	12,800
Apr 10, 2024	0.9500	0.9500	0.9000	0.9300	0.9300	31,800
Apr 09, 2024	0.9500	0.9500	0.9200	0.9200	0.9200	7,100
Apr 08, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	11,600
Apr 05, 2024	0.9300	0.9400	0.9100	0.9200	0.9200	8,700
Apr 04, 2024	0.9400	0.9800	0.9300	0.9400	0.9400	42,300
Apr 03, 2024	0.9100	0.9400	0.9000	0.9300	0.9300	25,500
Apr 02, 2024	0.9200	0.9200	0.9000	0.9200	0.9200	22,600
Apr 01, 2024	0.8900	0.9300	0.8900	0.9200	0.9200	29,900
Mar 28, 2024	0.8800	0.9000	0.8800	0.8900	0.8900	11,900
Mar 27, 2024	0.8700	0.9000	0.8200	0.9000	0.9000	58,100
Mar 26, 2024	0.9100	0.9100	0.8700	0.8900	0.8900	51,600
Mar 25, 2024	0.9000	0.9200	0.9000	0.9100	0.9100	80,700
Mar 22, 2024	0.9600	0.9600	0.7500	0.9200	0.9200	81,700
Mar 21, 2024	0.9100	0.9100	0.8900	0.8900	0.8900	8,400
Mar 20, 2024	0.8700	0.9200	0.8700	0.9200	0.9200	32,700
Mar 19, 2024	0.8800	0.9200	0.8800	0.9000	0.9000	7,900
Mar 18, 2024	0.9100	0.9300	0.9000	0.9000	0.9000	6,900
Mar 15, 2024	0.8500	0.9100	0.8500	0.9100	0.9100	38,300
Mar 14, 2024	0.9200	0.9200	0.9000	0.9100	0.9100	10,300
Mar 13, 2024	0.8700	0.9300	0.8700	0.9100	0.9100	13,300
Mar 12, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	11,100
Mar 11, 2024	0.9000	0.9300	0.8800	0.8800	0.8800	44,600
Mar 08, 2024	0.9200	0.9500	0.9000	0.9100	0.9100	17,600
Mar 07, 2024	0.9300	0.9500	0.9300	0.9300	0.9300	16,600
Mar 06, 2024	0.9300	0.9500	0.9300	0.9500	0.9500	6,700
Mar 05, 2024	0.9200	0.9700	0.9200	0.9500	0.9500	3,500
Mar 04, 2024	0.9500	0.9500	0.9000	0.9300	0.9300	79,300
Mar 01, 2024	0.9500	0.9800	0.9500	0.9500	0.9500	37,000
Feb 29, 2024	0.9500	0.9800	0.9500	0.9500	0.9500	28,900
Feb 28, 2024	0.9500	0.9600	0.9500	0.9600	0.9600	32,300
Feb 27, 2024	0.9500	0.9700	0.9500	0.9500	0.9500	28,500
Feb 26, 2024	0.9500	0.9700	0.9500	0.9500	0.9500	20,900
Feb 23, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	8,700
Feb 22, 2024	0.9700	0.9700	0.9500	0.9500	0.9500	12,700
Feb 21, 2024	0.9700	0.9700	0.9500	0.9500	0.9500	3,800
Feb 20, 2024	0.9500	0.9800	0.9500	0.9700	0.9700	22,900
Feb 16, 2024	1.0000	1.0000	0.9500	0.9600	0.9600	5,200
Feb 15, 2024	0.9800	0.9800	0.9500	0.9800	0.9800	7,500
Feb 14, 2024	0.9500	0.9800	0.9500	0.9800	0.9800	5,800
Feb 13, 2024	0.9500	0.9700	0.9500	0.9500	0.9500	9,800
Feb 12, 2024	0.9500	0.9800	0.9500	0.9500	0.9500	32,200
Feb 09, 2024	0.9700	0.9900	0.9500	0.9700	0.9700	37,100
Feb 08, 2024	0.9500	1.0000	0.9500	0.9600	0.9600	46,700
Feb 07, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	65,900
Feb 06, 2024	1.0000	1.0100	0.9700	0.9700	0.9700	43,900
Feb 05, 2024	1.0400	1.0400	0.9700	0.9700	0.9700	29,300
Feb 02, 2024	0.9700	1.0100	0.9700	0.9900	0.9900	35,100
Feb 01, 2024	0.9500	0.9900	0.9500	0.9800	0.9800	34,600
Jan 31, 2024	0.9800	0.9900	0.9800	0.9800	0.9800	6,300
Jan 30, 2024	0.9900	1.0000	0.9900	1.0000	1.0000	28,100
Jan 29, 2024	0.9900	1.0100	0.9700	1.0000	1.0000	34,200
Jan 26, 2024	0.9900	1.0300	0.9900	1.0000	1.0000	31,300
Jan 25, 2024	0.9800	1.0100	0.9800	1.0100	1.0100	16,300
Jan 24, 2024	0.9800	1.0100	0.9800	0.9800	0.9800	15,100
Jan 23, 2024	0.9800	1.0000	0.9800	0.9800	0.9800	15,600
Jan 22, 2024	0.9700	1.0200	0.9700	0.9800	0.9800	18,900
Jan 19, 2024	0.9700	1.0500	0.9700	0.9800	0.9800	42,300
Jan 18, 2024	1.0100	1.0400	0.9800	1.0100	1.0100	63,900
Jan 17, 2024	0.9900	1.0000	0.9600	0.9800	0.9800	12,000
Jan 16, 2024	0.9900	1.0100	0.9600	0.9600	0.9600	37,800
Jan 12, 2024	0.9800	1.0000	0.9500	0.9600	0.9600	17,100
Jan 11, 2024	0.9700	0.9900	0.9700	0.9900	0.9900	800
Jan 10, 2024	0.9700	1.0000	0.9700	0.9700	0.9700	18,500
Jan 09, 2024	0.9600	0.9800	0.9600	0.9700	0.9700	11,400
Jan 08, 2024	0.9500	0.9800	0.9500	0.9700	0.9700	30,400
Jan 05, 2024	0.9800	1.0000	0.9700	0.9900	0.9900	41,700
Jan 04, 2024	1.0100	1.0100	0.9400	0.9400	0.9400	60,000
Jan 03, 2024	0.9900	1.0100	0.9200	1.0000	1.0000	78,200
Jan 02, 2024	1.0500	1.0500	0.9500	0.9800	0.9800	131,700
Dec 29, 2023	1.0600	1.0800	1.0200	1.0500	1.0500	22,100
Dec 28, 2023	1.0600	1.0900	1.0100	1.0300	1.0300	100,300
Dec 27, 2023	1.0800	1.1100	1.0200	1.0400	1.0400	31,600
Dec 26, 2023	1.0300	1.1000	0.9900	1.0600	1.0600	139,300
Dec 22, 2023	0.9800	1.0300	0.9800	1.0300	1.0300	142,500
Dec 21, 2023	1.0400	1.0500	0.9600	1.0200	1.0200	87,700
Dec 20, 2023	1.0400	1.1200	1.0000	1.0400	1.0400	28,600
Dec 19, 2023	0.9800	1.0500	0.9400	1.0100	1.0100	108,400
Dec 18, 2023	0.9700	1.0600	0.9700	1.0000	1.0000	159,300
Dec 15, 2023	1.0800	1.0900	1.0400	1.0400	1.0400	75,900
Dec 14, 2023	1.0600	1.1400	1.0300	1.0900	1.0900	91,900
Dec 13, 2023	1.0500	1.1000	1.0500	1.0800	1.0800	16,800
Dec 12, 2023	1.1200	1.1300	1.0800	1.0800	1.0800	56,800
Dec 11, 2023	1.0300	1.1600	1.0300	1.1200	1.1200	71,400
Dec 08, 2023	1.0900	1.1100	1.0600	1.0900	1.0900	58,800
Dec 07, 2023	1.1500	1.1600	1.0600	1.1200	1.1200	108,600
Dec 06, 2023	1.2300	1.2500	1.1400	1.1700	1.1700	45,100
Dec 05, 2023	1.2300	1.3000	1.1900	1.2300	1.2300	203,300
Dec 04, 2023	1.1700	1.3100	1.1500	1.2300	1.2300	228,600
Dec 01, 2023	1.1200	1.1500	1.0900	1.1500	1.1500	65,400
Nov 30, 2023	1.0600	1.1100	1.0500	1.1100	1.1100	64,100
Nov 29, 2023	1.0700	1.1000	1.0400	1.0500	1.0500	40,600
Nov 28, 2023	1.1500	1.1500	1.0700	1.1000	1.1000	119,300
Nov 27, 2023	1.1300	1.1300	1.0400	1.0700	1.0700	91,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,751.16+42.72(+0.20%)

S&P 5004,960.50-50.62(-1.01%)

DOW37,886.25+110.87(+0.29%)

CAD/USD0.7270+0.0006(+0.09%)

CRUDE OIL83.04+0.31(+0.37%)

Bitcoin CAD88,398.48+1,729.66(+2.00%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Star Equity Holdings, Inc. (STRR)

S&P/TSX
21,751.16
+42.72(+0.20%)

S&P 500
4,960.50
-50.62(-1.01%)

DOW
37,886.25
+110.87(+0.29%)

CAD/USD
0.7270
+0.0006(+0.09%)

CRUDE OIL
83.04
+0.31(+0.37%)

Bitcoin CAD
88,398.48
+1,729.66(+2.00%)