Canada markets closed

Star Equity Holdings, Inc. (STRRP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.77+0.18 (+1.88%)
At close: 04:00PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20229.779.779.779.779.772,100
Sept 29, 20229.779.779.779.779.77-
Sept 28, 20229.779.779.779.779.77200
Sept 27, 20229.759.759.579.579.57600
Sept 26, 20229.779.779.779.779.77-
Sept 23, 20229.559.809.559.779.77600
Sept 22, 20229.809.809.809.809.80200
Sept 21, 20229.779.779.779.779.77-
Sept 20, 20229.779.779.779.779.77100
Sept 19, 20229.729.779.609.779.774,500
Sept 16, 20229.809.809.809.809.80-
Sept 15, 20229.819.819.759.809.80900
Sept 14, 20229.829.829.829.829.82-
Sept 13, 20229.829.829.829.829.82-
Sept 12, 20229.829.829.829.829.82600
Sept 09, 20229.879.879.809.809.80900
Sept 08, 20229.889.889.879.879.87600
Sept 07, 20229.729.729.729.729.72300
Sept 06, 20229.839.889.839.889.881,000
Sept 02, 20229.809.809.809.809.80600
Sept 01, 20229.719.899.709.899.898,000
Aug 31, 20229.899.899.899.899.89100
Aug 31, 20220.25 Dividend
Aug 30, 20229.899.899.879.889.633,300
Aug 29, 20229.899.899.889.899.642,800
Aug 26, 20229.899.899.899.899.6411,000
Aug 25, 20229.899.899.899.899.64300
Aug 24, 20229.899.899.899.899.64600
Aug 23, 20229.899.899.889.899.641,900
Aug 22, 20229.899.899.889.899.641,300
Aug 19, 20229.949.949.889.899.641,100
Aug 18, 20229.899.899.879.899.641,000
Aug 17, 20229.899.899.879.899.642,000
Aug 16, 20229.899.899.899.899.641,700
Aug 15, 20229.859.899.859.899.641,000
Aug 12, 20229.899.899.899.899.644,200
Aug 11, 20229.899.899.899.899.645,000
Aug 10, 20229.899.899.899.899.641,900
Aug 09, 20229.899.989.899.989.732,500
Aug 08, 20229.899.899.879.879.621,600
Aug 05, 20229.899.919.899.919.669,000
Aug 04, 20229.759.899.759.899.641,600
Aug 03, 20229.759.759.759.759.506,900
Aug 02, 20229.759.759.759.759.50200
Aug 01, 20229.759.759.759.759.50600
Jul 29, 20229.669.679.669.679.43500
Jul 28, 20229.699.759.679.679.433,900
Jul 27, 20229.759.759.759.759.50-
Jul 26, 20229.759.759.759.759.502,800
Jul 25, 20229.719.719.719.719.46200
Jul 22, 20229.719.719.719.719.46-
Jul 21, 20229.759.809.719.719.464,000
Jul 20, 20229.709.809.709.809.553,700
Jul 19, 20229.709.729.709.729.48200
Jul 18, 20229.709.709.709.709.45-
Jul 15, 20229.709.709.709.709.45300
Jul 14, 20229.719.719.709.709.45500
Jul 13, 20229.709.709.709.709.452,000
Jul 12, 20229.759.759.759.759.503,800
Jul 11, 20229.739.759.709.759.502,900
Jul 08, 20229.659.659.659.659.41-
Jul 07, 20229.659.659.659.659.41-
Jul 06, 20229.759.759.659.659.412,400
Jul 05, 20229.569.779.569.709.46800
Jul 01, 20229.799.799.569.569.32500
Jun 30, 20229.689.689.559.559.31200
Jun 29, 20229.719.719.719.719.46-
Jun 28, 20229.719.719.719.719.46-
Jun 27, 20229.719.719.719.719.46-
Jun 24, 20229.719.719.719.719.46-
Jun 23, 20229.719.719.719.719.46-
Jun 22, 20229.719.729.719.719.46900
Jun 21, 20229.719.729.719.729.48800
Jun 17, 20229.719.719.719.719.46200
Jun 16, 20229.719.719.719.719.46-
Jun 15, 20229.719.719.719.719.46-
Jun 14, 202210.0010.009.719.719.4618,400
Jun 13, 20229.939.939.939.939.68-
Jun 10, 20229.729.939.729.939.68400
Jun 09, 20229.729.759.729.729.471,800
Jun 08, 20229.749.749.719.739.482,300
Jun 07, 20229.749.759.719.749.495,200
Jun 06, 20229.749.999.749.809.554,600
Jun 03, 20229.939.939.719.719.461,600
Jun 02, 20229.709.749.709.749.49900
Jun 01, 20229.899.899.739.739.487,100
May 31, 20229.789.899.789.899.64900
May 31, 20220.25 Dividend
May 27, 202210.0410.159.4510.029.537,100
May 26, 202210.0910.299.959.959.464,200
May 25, 202210.2310.269.279.519.047,500
May 24, 202210.1510.289.909.909.417,300
May 23, 202210.0610.3010.0610.309.791,900
May 20, 202210.0010.0510.0010.059.55700
May 19, 202210.0310.2510.0310.259.74600
May 18, 202210.1510.1510.1510.159.64-
May 17, 202210.3010.3010.1510.159.642,700
May 16, 202210.3010.3010.1110.119.612,100
May 13, 20229.2710.199.2710.019.521,200
May 12, 202210.2810.2810.2810.289.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...