Canada markets closed

Star Equity Holdings, Inc. (STRRP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.30-1.34 (-13.90%)
At close: 02:42PM EST
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20239.509.888.308.308.305,701
Feb 01, 20239.579.579.579.579.57700
Jan 31, 20239.309.309.309.309.30-
Jan 30, 20239.309.309.309.309.30100
Jan 27, 20239.309.309.309.309.30500
Jan 26, 20239.309.309.309.309.30-
Jan 25, 20239.159.369.159.309.304,800
Jan 24, 20239.809.809.809.809.80200
Jan 23, 20239.319.319.319.319.31500
Jan 20, 20239.409.759.409.759.752,500
Jan 19, 20239.309.309.309.309.30400
Jan 18, 20239.379.379.379.379.37200
Jan 17, 20239.409.559.359.359.352,100
Jan 13, 20239.409.409.409.409.40-
Jan 12, 20239.409.409.409.409.40-
Jan 11, 20239.409.409.409.409.40-
Jan 10, 20239.399.409.399.409.40400
Jan 09, 20239.399.409.279.339.331,300
Jan 06, 20239.279.279.279.279.27400
Jan 05, 20239.309.309.309.309.30400
Jan 04, 20239.359.409.359.389.38900
Jan 03, 20239.409.409.379.379.371,100
Dec 30, 20229.279.279.279.279.27-
Dec 29, 20229.319.889.119.279.2718,300
Dec 28, 20229.409.409.409.409.40800
Dec 27, 20229.549.559.409.409.401,000
Dec 23, 20229.829.829.829.829.82-
Dec 22, 20229.829.889.599.829.827,000
Dec 21, 20229.889.889.859.889.884,100
Dec 20, 20229.889.889.749.849.84600
Dec 19, 20229.509.509.509.509.50-
Dec 16, 20229.509.509.509.509.50-
Dec 15, 20229.399.509.399.509.506,800
Dec 14, 20229.299.299.299.299.29400
Dec 13, 20229.849.849.849.849.84-
Dec 12, 20229.849.849.849.849.84100
Dec 09, 20229.889.889.889.889.88-
Dec 08, 20229.889.889.889.889.88500
Dec 07, 20229.889.889.889.889.88-
Dec 06, 20229.859.889.819.889.881,000
Dec 05, 20229.469.879.469.819.811,500
Dec 02, 20229.059.059.059.059.05500
Dec 01, 20229.889.889.479.889.881,000
Nov 30, 20229.519.899.439.539.539,400
Nov 30, 20220.25 Dividend
Nov 29, 20229.899.899.899.899.64-
Nov 28, 20229.899.899.899.899.641,000
Nov 25, 20229.899.899.899.899.64200
Nov 23, 20229.889.889.889.889.63400
Nov 22, 20229.889.889.889.889.632,800
Nov 21, 20229.899.909.899.899.6416,600
Nov 18, 20229.889.899.809.899.644,800
Nov 17, 20229.729.729.729.729.48-
Nov 16, 20229.899.899.729.729.48400
Nov 15, 20229.899.899.739.899.6413,100
Nov 14, 20229.879.899.709.899.6410,700
Nov 11, 20229.889.889.869.889.636,900
Nov 10, 20229.899.899.899.899.64400
Nov 09, 20229.759.899.559.879.626,900
Nov 08, 20229.539.879.539.859.60800
Nov 07, 20229.779.879.779.879.623,500
Nov 04, 20229.609.609.609.609.364,300
Nov 03, 20229.609.609.319.609.368,400
Nov 02, 20229.609.619.559.609.362,400
Nov 01, 20229.279.609.279.609.365,400
Oct 31, 20229.579.579.519.519.27500
Oct 28, 20229.599.599.519.599.35800
Oct 27, 20229.599.599.599.599.35200
Oct 26, 20229.309.589.309.589.34300
Oct 25, 20229.599.599.599.599.35100
Oct 24, 20229.299.599.299.599.35200
Oct 21, 20229.489.599.489.599.35300
Oct 20, 20229.609.609.609.609.36100
Oct 19, 20229.609.609.609.609.36-
Oct 18, 20229.309.609.309.609.362,500
Oct 17, 20229.609.609.609.609.36100
Oct 14, 20229.779.779.779.779.52100
Oct 13, 20229.779.779.529.779.52600
Oct 12, 20229.779.779.779.779.52-
Oct 11, 20229.779.779.779.779.52200
Oct 10, 20229.749.749.309.499.251,700
Oct 07, 20229.709.779.429.779.527,900
Oct 06, 20229.549.549.549.549.30-
Oct 05, 20229.539.549.539.549.30700
Oct 04, 20229.529.529.529.529.28300
Oct 03, 20229.779.779.499.529.282,700
Sept 30, 20229.779.779.779.779.522,100
Sept 29, 20229.779.779.779.779.52-
Sept 28, 20229.779.779.779.779.52200
Sept 27, 20229.759.759.579.579.33600
Sept 26, 20229.779.779.779.779.52-
Sept 23, 20229.559.809.559.779.52600
Sept 22, 20229.809.809.809.809.55200
Sept 21, 20229.779.779.779.779.52-
Sept 20, 20229.779.779.779.779.52100
Sept 19, 20229.729.779.609.779.524,500
Sept 16, 20229.809.809.809.809.55-
Sept 15, 20229.819.819.759.809.55900
Sept 14, 20229.829.829.829.829.58-
Sept 13, 20229.829.829.829.829.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...