Canada markets closed

Star Equity Holdings, Inc. (STRRP)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
9.51+0.12 (+1.28%)
At close: 04:00PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20249.529.559.499.519.51500
Oct 10, 20249.599.599.599.599.59-
Oct 09, 20249.399.599.399.599.591,900
Oct 08, 20249.459.599.459.599.591,900
Oct 07, 20249.559.569.399.489.484,400
Oct 04, 20249.529.789.489.559.552,600
Oct 03, 20249.499.789.499.539.53800
Oct 02, 20249.719.799.649.649.641,000
Oct 01, 20249.509.789.459.719.711,500
Sept 30, 20249.509.609.449.509.502,000
Sept 27, 20249.399.399.399.399.39400
Sept 26, 20249.409.409.379.379.37400
Sept 25, 20249.699.699.399.399.39800
Sept 24, 20249.449.709.359.429.422,500
Sept 23, 20249.499.509.409.409.401,800
Sept 20, 20249.7910.309.409.409.403,800
Sept 19, 20249.5410.409.459.459.453,400
Sept 18, 20249.559.589.559.559.55600
Sept 17, 20249.6010.129.509.509.503,700
Sept 16, 202410.1710.649.429.439.438,100
Sept 13, 20249.9810.009.9810.0010.002,100
Sept 12, 20249.4710.949.4710.4010.4013,600
Sept 11, 20249.609.609.609.609.60-
Sept 10, 20249.459.609.219.609.603,000
Sept 09, 20249.699.699.409.409.401,200
Sept 06, 20249.759.759.679.679.67600
Sept 05, 20249.789.839.329.529.5213,000
Sept 04, 20249.599.599.419.509.501,500
Sept 03, 20249.659.879.339.659.654,200
Aug 30, 20249.899.899.889.889.88400
Aug 30, 20240.25 Dividend
Aug 29, 202410.0410.049.999.999.741,000
Aug 28, 202410.1310.1310.1310.139.88-
Aug 27, 202410.2510.3010.1310.139.881,500
Aug 26, 202410.0910.139.9510.139.881,500
Aug 23, 20249.949.989.949.989.731,400
Aug 22, 20249.959.959.959.959.70-
Aug 21, 202410.0810.409.669.959.705,700
Aug 20, 20249.7010.179.7010.089.835,400
Aug 19, 20249.859.859.859.859.60100
Aug 16, 20249.329.859.329.859.605,100
Aug 15, 20249.809.859.609.859.603,000
Aug 14, 20249.809.839.809.819.565,700
Aug 13, 20249.759.759.759.759.51-
Aug 12, 20249.759.769.759.759.51600
Aug 09, 202410.4210.4210.4210.4210.16-
Aug 08, 202410.4210.4210.4210.4210.16-
Aug 07, 202410.4210.4210.4210.4210.16100
Aug 06, 20249.999.999.949.949.693,900
Aug 05, 202410.0610.119.509.559.319,900
Aug 02, 202410.0610.0610.0610.069.80300
Aug 01, 202410.5610.5610.0510.059.80900
Jul 31, 202410.0810.1010.0610.099.833,100
Jul 30, 202410.3210.3310.2810.3110.051,000
Jul 29, 202410.6310.6310.5510.5710.312,600
Jul 26, 202410.7510.7510.1010.6110.353,400
Jul 25, 202410.3611.4510.3511.2410.9618,500
Jul 24, 202410.4710.4710.3510.3510.091,800
Jul 23, 202411.0011.2710.2610.2610.004,600
Jul 22, 202410.7012.0010.0611.1510.8725,000
Jul 19, 20249.909.909.909.909.65-
Jul 18, 20249.8510.009.859.909.655,400
Jul 17, 20249.269.909.269.759.512,700
Jul 16, 20249.7710.009.6510.009.752,500
Jul 15, 202410.1910.199.639.639.38500
Jul 12, 20249.8410.249.8410.239.9714,000
Jul 11, 20249.559.859.559.849.591,700
Jul 10, 20249.219.679.209.679.432,100
Jul 09, 20249.439.599.299.299.061,500
Jul 08, 202410.0510.059.859.859.60400
Jul 05, 202410.3310.339.069.639.396,500
Jul 03, 202410.1010.109.959.959.701,000
Jul 02, 202410.2710.2710.0010.169.911,300
Jul 01, 202410.1710.179.929.959.701,500
Jun 28, 20249.7011.409.7010.6510.3818,800
Jun 27, 20249.509.969.509.959.701,900
Jun 26, 20249.509.609.489.489.245,100
Jun 25, 20249.509.509.509.509.26800
Jun 24, 20249.409.879.399.609.3613,100
Jun 21, 20249.349.349.349.349.11-
Jun 20, 20248.959.698.959.349.116,800
Jun 18, 20249.009.028.999.028.79700
Jun 17, 20249.009.328.969.038.805,600
Jun 14, 20248.989.158.969.048.811,100
Jun 13, 20249.609.608.859.359.125,600
Jun 12, 20249.629.629.629.629.381,000
Jun 11, 20249.689.699.609.609.365,100
Jun 10, 20249.359.359.359.359.12-
Jun 07, 20249.359.359.359.359.12-
Jun 06, 20249.399.399.359.359.12600
Jun 05, 20249.499.499.499.499.25-
Jun 04, 20249.499.499.499.499.25400
Jun 03, 20249.199.589.199.499.2514,100
May 31, 20249.419.419.419.419.17-
May 31, 20240.25 Dividend
May 30, 20249.449.449.239.418.931,500
May 29, 20249.339.359.299.298.821,900
May 28, 20249.199.209.189.188.712,800
May 24, 20249.319.369.309.308.831,100
May 23, 20249.139.379.059.378.8913,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...