Star Equity Holdings, Inc. (STRRP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
10.74-0.04 (-0.37%)
At close: 12:51PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 10.61 | 10.74 | 10.61 | 10.74 | 10.74 | 5,300 |
| Nov. 24, 2021 | 10.61 | 10.78 | 10.51 | 10.60 | 10.60 | 10,900 |
| Nov. 23, 2021 | 10.60 | 10.61 | 10.50 | 10.50 | 10.50 | 18,000 |
| Nov. 22, 2021 | 10.15 | 10.55 | 10.15 | 10.50 | 10.50 | 44,700 |
| Nov. 19, 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 300 |
| Nov. 18, 2021 | 10.07 | 10.10 | 10.05 | 10.10 | 10.10 | 1,200 |
| Nov. 17, 2021 | 10.10 | 10.13 | 10.00 | 10.02 | 10.02 | 2,200 |
| Nov. 16, 2021 | 10.12 | 10.20 | 10.00 | 10.20 | 10.20 | 1,700 |
| Nov. 15, 2021 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 1,000 |
| Nov. 12, 2021 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 100 |
| Nov. 11, 2021 | 10.07 | 10.32 | 9.46 | 10.32 | 10.32 | 6,600 |
| Nov. 10, 2021 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Nov. 09, 2021 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 100 |
| Nov. 08, 2021 | 10.15 | 10.35 | 10.15 | 10.35 | 10.35 | 400 |
| Nov. 05, 2021 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 2,800 |
| Nov. 04, 2021 | 10.07 | 10.11 | 10.05 | 10.11 | 10.11 | 5,100 |
| Nov. 03, 2021 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | 1,900 |
| Nov. 02, 2021 | 10.18 | 10.18 | 10.07 | 10.10 | 10.10 | 600 |
| Nov. 01, 2021 | 10.12 | 10.14 | 10.01 | 10.01 | 10.01 | 1,200 |
| Oct. 29, 2021 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | 500 |
| Oct. 28, 2021 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 3,900 |
| Oct. 27, 2021 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 500 |
| Oct. 26, 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1,100 |
| Oct. 25, 2021 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 200 |
| Oct. 22, 2021 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Oct. 21, 2021 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Oct. 20, 2021 | 10.14 | 10.14 | 10.02 | 10.02 | 10.02 | 2,800 |
| Oct. 19, 2021 | 10.01 | 10.10 | 9.97 | 10.10 | 10.10 | 2,000 |
| Oct. 18, 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 400 |
| Oct. 15, 2021 | 10.02 | 10.02 | 9.97 | 9.99 | 9.99 | 2,200 |
| Oct. 14, 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
| Oct. 13, 2021 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Oct. 12, 2021 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Oct. 11, 2021 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 200 |
| Oct. 08, 2021 | 10.01 | 10.32 | 10.00 | 10.24 | 10.24 | 2,500 |
| Oct. 07, 2021 | 10.32 | 10.35 | 10.10 | 10.31 | 10.31 | 17,000 |
| Oct. 06, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct. 05, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct. 04, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct. 01, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep. 30, 2021 | 10.03 | 10.04 | 9.97 | 10.00 | 10.00 | 14,400 |
| Sep. 29, 2021 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Sep. 28, 2021 | 10.14 | 10.22 | 10.14 | 10.15 | 10.15 | 1,500 |
| Sep. 27, 2021 | 10.00 | 10.12 | 10.00 | 10.12 | 10.12 | 500 |
| Sep. 24, 2021 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 2,700 |
| Sep. 23, 2021 | 10.10 | 10.12 | 10.10 | 10.10 | 10.10 | 2,400 |
| Sep. 22, 2021 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Sep. 21, 2021 | 10.00 | 10.08 | 10.00 | 10.08 | 10.08 | 500 |
| Sep. 20, 2021 | 9.91 | 9.98 | 9.88 | 9.90 | 9.90 | 18,000 |
| Sep. 17, 2021 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 300 |
| Sep. 16, 2021 | 10.14 | 10.20 | 10.14 | 10.19 | 10.19 | 3,400 |
| Sep. 15, 2021 | 10.25 | 10.25 | 9.88 | 9.88 | 9.88 | 600 |
| Sep. 14, 2021 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 300 |
| Sep. 13, 2021 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Sep. 10, 2021 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 100 |
| Sep. 09, 2021 | 9.87 | 10.25 | 9.85 | 10.07 | 10.07 | 1,800 |
| Sep. 08, 2021 | 10.18 | 10.28 | 10.08 | 10.15 | 10.15 | 3,300 |
| Sep. 07, 2021 | 10.30 | 10.30 | 10.18 | 10.18 | 10.18 | 2,300 |
| Sep. 03, 2021 | 9.96 | 10.32 | 9.84 | 10.15 | 10.15 | 3,700 |
| Sep. 02, 2021 | 9.83 | 10.00 | 9.74 | 9.97 | 9.97 | 9,800 |
| Sep. 01, 2021 | 9.94 | 9.94 | 9.85 | 9.85 | 9.85 | 1,600 |
| Aug. 31, 2021 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 1,200 |
| Aug. 31, 2021 | 0.25 Dividend | |||||
| Aug. 30, 2021 | 10.16 | 10.35 | 10.05 | 10.05 | 9.80 | 2,700 |
| Aug. 27, 2021 | 10.17 | 10.33 | 10.05 | 10.05 | 9.80 | 3,200 |
| Aug. 26, 2021 | 10.16 | 10.21 | 10.10 | 10.10 | 9.85 | 1,800 |
| Aug. 25, 2021 | 10.15 | 10.17 | 10.14 | 10.17 | 9.92 | 700 |
| Aug. 24, 2021 | 10.05 | 10.10 | 10.05 | 10.10 | 9.85 | 1,100 |
| Aug. 23, 2021 | 9.95 | 10.08 | 9.95 | 10.08 | 9.83 | 1,400 |
| Aug. 20, 2021 | 10.21 | 10.85 | 9.95 | 10.00 | 9.75 | 17,300 |
| Aug. 19, 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | - |
| Aug. 18, 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | 400 |
| Aug. 17, 2021 | 10.08 | 10.08 | 9.90 | 9.99 | 9.74 | 900 |
| Aug. 16, 2021 | 9.99 | 10.09 | 9.99 | 10.07 | 9.82 | 1,900 |
| Aug. 13, 2021 | 10.03 | 10.08 | 9.95 | 9.98 | 9.73 | 3,400 |
| Aug. 12, 2021 | 10.00 | 10.11 | 10.00 | 10.11 | 9.86 | 1,700 |
| Aug. 11, 2021 | 10.02 | 10.10 | 10.00 | 10.01 | 9.76 | 900 |
| Aug. 10, 2021 | 10.10 | 10.10 | 9.85 | 9.85 | 9.60 | 1,200 |
| Aug. 09, 2021 | 10.10 | 10.10 | 10.00 | 10.00 | 9.75 | 1,100 |
| Aug. 06, 2021 | 9.98 | 10.10 | 9.98 | 10.10 | 9.85 | 200 |
| Aug. 05, 2021 | 10.00 | 10.00 | 9.94 | 9.94 | 9.69 | 1,300 |
| Aug. 04, 2021 | 10.00 | 10.01 | 10.00 | 10.01 | 9.76 | 400 |
| Aug. 03, 2021 | 10.04 | 10.05 | 10.00 | 10.00 | 9.75 | 500 |
| Aug. 02, 2021 | 10.01 | 10.01 | 10.00 | 10.00 | 9.75 | 500 |
| Jul. 30, 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | 200 |
| Jul. 29, 2021 | 10.15 | 10.15 | 10.15 | 10.15 | 9.89 | - |
| Jul. 28, 2021 | 10.15 | 10.15 | 10.15 | 10.15 | 9.89 | 300 |
| Jul. 27, 2021 | 10.20 | 10.20 | 10.00 | 10.00 | 9.75 | 4,700 |
| Jul. 26, 2021 | 10.15 | 10.15 | 10.15 | 10.15 | 9.90 | 400 |
| Jul. 23, 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 9.95 | 100 |
| Jul. 22, 2021 | 10.12 | 10.27 | 10.12 | 10.20 | 9.95 | 1,200 |
| Jul. 21, 2021 | 10.07 | 10.10 | 10.07 | 10.10 | 9.85 | 1,100 |
| Jul. 20, 2021 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | 400 |
| Jul. 19, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | 300 |
| Jul. 16, 2021 | 10.10 | 10.10 | 10.00 | 10.00 | 9.75 | 2,200 |
| Jul. 15, 2021 | 10.00 | 10.01 | 10.00 | 10.00 | 9.75 | 700 |
| Jul. 14, 2021 | 10.00 | 10.03 | 10.00 | 10.03 | 9.78 | 900 |
| Jul. 13, 2021 | 10.06 | 10.06 | 10.06 | 10.06 | 9.81 | 200 |
| Jul. 12, 2021 | 10.13 | 10.13 | 10.00 | 10.05 | 9.80 | 2,000 |
| Jul. 09, 2021 | 10.19 | 10.19 | 10.00 | 10.18 | 9.93 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
