Canada markets open in 3 hours 26 minutes

Star Equity Holdings, Inc. (STRRP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.90-0.15 (-1.49%)
At close: 02:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 202210.1510.289.909.909.907,300
May 23, 202210.0610.3010.0610.3010.301,900
May 20, 202210.0010.0510.0010.0510.05700
May 19, 202210.0310.2510.0310.2510.25600
May 18, 202210.1510.1510.1510.1510.15-
May 17, 202210.3010.3010.1510.1510.152,700
May 16, 202210.3010.3010.1110.1110.112,100
May 13, 20229.2710.199.2710.0110.011,200
May 12, 202210.2810.2810.2810.2810.28-
May 11, 202210.2810.2810.2810.2810.28500
May 10, 20229.8410.309.8410.3010.302,200
May 09, 202210.0610.069.849.849.841,000
May 06, 202210.0010.0010.0010.0010.00200
May 05, 202210.2510.259.9010.0010.008,000
May 04, 20229.909.959.909.959.955,900
May 03, 20229.849.879.839.849.844,600
May 02, 20229.609.649.609.609.60900
Apr 29, 20229.459.499.329.499.494,900
Apr 28, 20229.809.809.319.319.312,000
Apr 27, 20229.519.568.509.269.2613,900
Apr 26, 20229.709.709.509.509.505,800
Apr 25, 20229.699.849.699.849.842,300
Apr 22, 20229.709.809.509.509.503,800
Apr 21, 20229.609.609.609.609.60300
Apr 20, 20229.659.659.509.509.501,600
Apr 19, 20229.769.819.739.809.804,400
Apr 18, 20229.759.829.759.809.804,400
Apr 14, 20229.809.809.809.809.80100
Apr 13, 20229.709.709.649.649.64800
Apr 12, 20229.799.799.659.659.65900
Apr 11, 20229.679.679.649.649.64500
Apr 08, 20229.519.519.519.519.51-
Apr 07, 20229.509.529.489.519.519,300
Apr 06, 20229.829.829.489.499.4918,200
Apr 05, 202210.0010.039.909.999.993,800
Apr 04, 202210.0710.0710.0010.0210.022,100
Apr 01, 202210.1510.159.809.909.903,700
Mar 31, 20229.9510.159.7710.1510.15500
Mar 30, 20229.909.929.909.919.911,000
Mar 29, 202210.0010.159.819.859.851,800
Mar 28, 202210.0010.0010.0010.0010.00100
Mar 25, 202210.0010.009.769.769.761,300
Mar 24, 20229.859.859.839.839.83900
Mar 23, 20229.809.859.759.759.753,800
Mar 22, 202210.2910.299.759.809.809,600
Mar 21, 202210.2310.2510.2310.2510.25800
Mar 18, 20229.949.949.949.949.94-
Mar 17, 20229.949.949.949.949.94-
Mar 16, 20229.9410.059.949.949.948,700
Mar 15, 202210.0010.009.979.979.971,600
Mar 14, 202210.1010.1010.0210.0210.02400
Mar 11, 202210.2010.2010.1210.1210.12800
Mar 10, 202210.2010.2010.0210.0210.02200
Mar 09, 202210.3910.4010.3010.3010.30700
Mar 08, 20229.919.919.919.919.91400
Mar 07, 202210.1510.159.919.939.93600
Mar 04, 202210.0810.0810.0810.0810.08100
Mar 03, 20229.9010.499.9010.4910.495,000
Mar 02, 202210.1110.1110.1110.1110.11300
Mar 01, 202210.1010.1010.1010.1010.10300
Feb 28, 202210.0910.0910.0910.0910.09600
Feb 28, 20220.25 Dividend
Feb 25, 202210.1910.1910.1010.109.85600
Feb 24, 202210.1810.1910.1810.189.93700
Feb 23, 202210.0310.0310.0310.039.78-
Feb 22, 202210.0310.0310.0310.039.78-
Feb 18, 202210.0310.0310.0310.039.78-
Feb 17, 202210.0310.0310.0310.039.78500
Feb 16, 202210.0710.0710.0310.039.783,100
Feb 15, 202210.1910.1910.1910.199.94300
Feb 14, 202210.0510.0510.0510.059.80300
Feb 11, 202210.1310.1310.1310.139.87-
Feb 10, 202210.1310.1310.1310.139.87300
Feb 09, 202210.1310.2010.1310.209.951,700
Feb 08, 202210.0610.0610.0610.069.81-
Feb 07, 202210.0510.0710.0210.069.81900
Feb 04, 202210.2810.2810.2810.2810.03-
Feb 03, 202210.2810.2810.2810.2810.033,800
Feb 02, 202210.2810.2810.2810.2810.03400
Feb 01, 202210.2510.2510.2510.2510.00200
Jan 31, 202210.2010.2010.2010.209.95-
Jan 28, 202210.2310.2310.2010.209.95300
Jan 27, 202210.1310.2510.1310.2510.001,100
Jan 26, 202210.0610.0610.0610.069.81-
Jan 25, 202210.0610.0710.0610.069.811,600
Jan 24, 202210.2510.2510.0510.059.809,200
Jan 21, 202210.1310.1310.1310.139.88300
Jan 20, 202210.0510.1010.0510.059.804,200
Jan 19, 202210.1810.3010.1810.3010.054,000
Jan 18, 202210.1510.1510.1510.159.90500
Jan 14, 202210.1710.1710.1710.179.92-
Jan 13, 202210.1710.1710.1710.179.92200
Jan 12, 202210.1810.1810.1810.189.93-
Jan 11, 202210.0510.1810.0510.189.931,100
Jan 10, 202210.0910.1410.0510.109.852,900
Jan 07, 202210.0810.0810.0310.039.781,500
Jan 06, 202210.0410.1010.0410.109.851,500
Jan 05, 202210.0910.0910.0410.049.79900
Jan 04, 202210.0510.0510.0310.039.781,600
Jan 03, 202210.1310.1310.1310.139.87300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...