Canada Markets closed

Star Equity Holdings, Inc. (STRRP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.72+0.05 (+0.52%)
At close: 10:17AM EDT
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20239.679.729.659.729.721,766
Sept 21, 20239.639.639.639.639.632,500
Sept 20, 20239.639.999.639.999.99900
Sept 19, 20239.639.639.639.639.63700
Sept 18, 20239.459.459.409.409.40700
Sept 15, 20239.389.399.389.399.39600
Sept 14, 20239.269.269.159.159.151,700
Sept 13, 20239.369.399.209.229.227,700
Sept 12, 20239.239.249.169.169.166,500
Sept 11, 20239.309.399.229.239.235,900
Sept 08, 20239.399.399.399.399.39-
Sept 07, 20239.389.399.319.399.399,200
Sept 06, 20239.469.469.469.469.46400
Sept 05, 20239.419.419.419.419.41-
Sept 01, 20239.419.419.419.419.41-
Aug 31, 20239.469.469.419.419.411,400
Aug 30, 20239.399.559.399.559.553,500
Aug 29, 20239.499.499.379.399.396,900
Aug 28, 20239.409.489.329.469.463,400
Aug 25, 20239.489.499.489.499.4911,700
Aug 24, 20239.499.499.499.499.49-
Aug 23, 20239.409.499.409.499.491,900
Aug 22, 20239.409.409.409.409.40300
Aug 21, 20239.719.719.719.719.71200
Aug 18, 20239.499.499.409.499.4915,700
Aug 17, 20239.509.599.499.599.5911,200
Aug 16, 20239.529.759.529.739.73500
Aug 15, 20239.739.759.739.759.75500
Aug 14, 20239.739.759.739.749.743,300
Aug 11, 20239.519.709.509.709.703,800
Aug 10, 20239.659.699.659.699.692,000
Aug 09, 20239.509.509.509.509.50-
Aug 08, 20239.509.579.509.509.50500
Aug 07, 20239.649.659.589.649.642,300
Aug 04, 20239.519.519.519.519.51-
Aug 03, 20239.529.529.519.519.51300
Aug 02, 20239.589.589.589.589.58100
Aug 01, 20239.659.659.589.589.585,600
Jul 31, 20239.659.659.659.659.65100
Jul 28, 20239.629.659.629.649.642,500
Jul 27, 20239.439.509.439.509.501,700
Jul 26, 20239.489.489.459.459.45300
Jul 25, 20239.339.339.309.319.311,000
Jul 24, 20239.359.519.319.319.311,400
Jul 21, 20239.329.329.329.329.32300
Jul 20, 20239.509.559.359.519.513,800
Jul 19, 20239.509.569.309.509.503,400
Jul 18, 20239.459.459.409.459.452,700
Jul 17, 20239.509.509.509.509.50200
Jul 14, 20239.319.499.319.499.492,000
Jul 13, 20239.099.509.099.509.504,900
Jul 12, 20239.109.109.109.109.10500
Jul 11, 20239.099.129.099.129.121,700
Jul 10, 20239.149.159.149.149.141,400
Jul 07, 20239.149.149.099.099.091,600
Jul 06, 20239.159.159.159.159.15-
Jul 05, 20239.159.159.159.159.15-
Jul 03, 20239.139.159.139.159.151,400
Jun 30, 20239.189.189.139.159.15600
Jun 29, 20239.289.289.099.149.142,400
Jun 28, 20239.309.309.309.309.30-
Jun 27, 20239.309.309.119.309.301,900
Jun 26, 20239.459.459.309.309.301,300
Jun 23, 20239.359.459.309.459.451,900
Jun 22, 20239.509.539.389.389.381,800
Jun 21, 20239.329.359.319.349.34700
Jun 20, 20239.269.449.269.449.442,300
Jun 16, 20239.169.169.169.169.16300
Jun 15, 20239.159.159.159.159.15800
Jun 14, 20239.249.249.249.249.24-
Jun 13, 20239.149.249.099.249.243,100
Jun 12, 20239.249.249.249.249.24-
Jun 09, 20239.109.249.109.249.249,000
Jun 08, 20239.259.259.109.109.101,900
Jun 07, 20239.109.109.109.109.10200
Jun 06, 20239.099.109.009.109.10700
Jun 05, 20239.149.149.099.099.09600
Jun 02, 20239.159.239.009.159.156,500
Jun 01, 20239.019.149.009.029.028,100
May 31, 20239.309.308.969.009.0011,400
May 30, 20239.299.309.299.309.303,100
May 26, 20239.299.309.209.269.268,600
May 25, 20239.259.319.259.309.302,500
May 24, 20239.299.299.299.299.291,000
May 23, 20239.259.319.249.319.315,200
May 22, 20239.229.229.229.229.22-
May 19, 20239.259.259.139.229.227,300
May 18, 20238.959.108.959.009.00700
May 17, 20239.249.249.249.249.24700
May 16, 20238.958.958.958.958.95100
May 15, 20238.909.058.909.059.052,400
May 12, 20239.009.029.009.009.004,400
May 11, 20239.019.018.709.009.008,200
May 10, 20238.989.018.959.019.011,600
May 09, 20238.988.988.988.988.98-
May 08, 20238.589.008.588.988.983,400
May 05, 20238.789.008.558.928.924,200
May 04, 20238.168.168.168.168.16100
May 03, 20238.548.548.548.548.54200
May 02, 20238.738.788.708.788.782,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...