Canada markets close in 4 hours 2 minutes

Star Equity Holdings, Inc. (STRR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.8198-0.0012 (-0.15%)
As of 11:48AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20220.81730.81980.75740.81980.81985,887
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
Mar 15, 20221.18001.24001.09001.13001.1300304,600
Mar 14, 20221.21001.21001.08001.09001.0900555,900
Mar 11, 20221.27001.28001.22001.23001.2300153,000
Mar 10, 20221.27001.28001.21001.28001.2800227,000
Mar 09, 20221.33001.33001.24001.25001.2500302,600
Mar 08, 20221.40001.44001.21001.30001.3000782,900
Mar 07, 20221.33001.37001.26001.34001.3400799,700
Mar 04, 20221.23001.23001.14001.19001.1900410,900
Mar 03, 20221.28001.28001.20001.22001.2200218,100
Mar 02, 20221.26001.27001.22001.24001.2400199,400
Mar 01, 20221.22001.30001.21001.26001.2600214,900
Feb 28, 20221.21001.25001.17001.21001.2100204,100
Feb 25, 20221.20001.23001.18001.22001.220063,200
Feb 24, 20221.18001.23001.14001.22001.2200493,900
Feb 23, 20221.22001.23001.18001.22001.2200194,900
Feb 22, 20221.27001.27001.18001.20001.2000197,400
Feb 18, 20221.30001.32001.20001.22001.2200472,100
Feb 17, 20221.35001.37001.28001.30001.3000120,100
Feb 16, 20221.39001.40001.35001.36001.3600136,100
Feb 15, 20221.33001.43001.33001.37001.3700263,900
Feb 14, 20221.32001.36001.25001.33001.3300446,600
Feb 11, 20221.42001.43001.28001.28001.2800341,600
Feb 10, 20221.37001.42001.32001.33001.3300380,900
Feb 09, 20221.30001.38001.29001.35001.3500417,500
Feb 08, 20221.29001.32001.28001.28001.2800121,900
Feb 07, 20221.32001.34001.27001.29001.2900384,500
Feb 04, 20221.29001.31001.24001.30001.3000624,100
Feb 03, 20221.29001.34001.27001.29001.2900239,900
Feb 02, 20221.38001.38001.29001.31001.3100309,500
Feb 01, 20221.36001.41001.27001.37001.3700813,000
Jan 31, 20221.34001.39001.33001.36001.3600473,400
Jan 28, 20221.33001.35001.28001.33001.3300451,200
Jan 27, 20221.39001.39001.28001.29001.2900653,300
Jan 26, 20221.38001.40001.30001.35001.35001,761,500
Jan 25, 20221.28001.33001.20001.29001.29001,024,200
Jan 24, 20221.22001.25001.15001.21001.2100778,000
Jan 21, 20221.36001.36001.19001.25001.2500868,400
Jan 20, 20221.18001.37001.11001.36001.36007,866,300
Jan 19, 20221.83001.83001.60001.66001.6600416,500
Jan 18, 20221.93001.96001.78001.78001.7800360,100
Jan 14, 20222.05002.07001.91001.99001.9900270,000
Jan 13, 20222.01002.02001.90001.95001.9500342,100
Jan 12, 20222.23002.24001.95001.97001.9700350,300
Jan 11, 20222.13002.22002.10002.20002.200078,100
Jan 10, 20222.20002.20002.07002.13002.130077,900
Jan 07, 20222.17002.26002.10002.22002.2200107,500
Jan 06, 20222.32002.33002.12002.17002.1700186,100
Jan 05, 20222.35002.39002.27002.27002.2700162,700
Jan 04, 20222.50002.55002.33002.37002.3700317,800
Jan 03, 20222.53002.60002.45002.49002.4900151,300
Dec 31, 20212.71002.80002.50002.55002.5500565,200
Dec 30, 20212.99003.10002.99003.04003.0400207,300
Dec 29, 20212.86002.94002.83002.92002.920075,700
Dec 28, 20212.88002.91002.85002.88002.880060,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...