Star Equity Holdings, Inc. (STRRP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 2,100 |
| Sept 29, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Sept 28, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 200 |
| Sept 27, 2022 | 9.75 | 9.75 | 9.57 | 9.57 | 9.57 | 600 |
| Sept 26, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Sept 23, 2022 | 9.55 | 9.80 | 9.55 | 9.77 | 9.77 | 600 |
| Sept 22, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 200 |
| Sept 21, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Sept 20, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 100 |
| Sept 19, 2022 | 9.72 | 9.77 | 9.60 | 9.77 | 9.77 | 4,500 |
| Sept 16, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Sept 15, 2022 | 9.81 | 9.81 | 9.75 | 9.80 | 9.80 | 900 |
| Sept 14, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Sept 13, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Sept 12, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 600 |
| Sept 09, 2022 | 9.87 | 9.87 | 9.80 | 9.80 | 9.80 | 900 |
| Sept 08, 2022 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 600 |
| Sept 07, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 300 |
| Sept 06, 2022 | 9.83 | 9.88 | 9.83 | 9.88 | 9.88 | 1,000 |
| Sept 02, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 600 |
| Sept 01, 2022 | 9.71 | 9.89 | 9.70 | 9.89 | 9.89 | 8,000 |
| Aug 31, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 100 |
| Aug 31, 2022 | 0.25 Dividend | |||||
| Aug 30, 2022 | 9.89 | 9.89 | 9.87 | 9.88 | 9.63 | 3,300 |
| Aug 29, 2022 | 9.89 | 9.89 | 9.88 | 9.89 | 9.64 | 2,800 |
| Aug 26, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.64 | 11,000 |
| Aug 25, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.64 | 300 |
| Aug 24, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.64 | 600 |
| Aug 23, 2022 | 9.89 | 9.89 | 9.88 | 9.89 | 9.64 | 1,900 |
| Aug 22, 2022 | 9.89 | 9.89 | 9.88 | 9.89 | 9.64 | 1,300 |
| Aug 19, 2022 | 9.94 | 9.94 | 9.88 | 9.89 | 9.64 | 1,100 |
| Aug 18, 2022 | 9.89 | 9.89 | 9.87 | 9.89 | 9.64 | 1,000 |
| Aug 17, 2022 | 9.89 | 9.89 | 9.87 | 9.89 | 9.64 | 2,000 |
| Aug 16, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.64 | 1,700 |
| Aug 15, 2022 | 9.85 | 9.89 | 9.85 | 9.89 | 9.64 | 1,000 |
| Aug 12, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.64 | 4,200 |
| Aug 11, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.64 | 5,000 |
| Aug 10, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.64 | 1,900 |
| Aug 09, 2022 | 9.89 | 9.98 | 9.89 | 9.98 | 9.73 | 2,500 |
| Aug 08, 2022 | 9.89 | 9.89 | 9.87 | 9.87 | 9.62 | 1,600 |
| Aug 05, 2022 | 9.89 | 9.91 | 9.89 | 9.91 | 9.66 | 9,000 |
| Aug 04, 2022 | 9.75 | 9.89 | 9.75 | 9.89 | 9.64 | 1,600 |
| Aug 03, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.50 | 6,900 |
| Aug 02, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.50 | 200 |
| Aug 01, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.50 | 600 |
| Jul 29, 2022 | 9.66 | 9.67 | 9.66 | 9.67 | 9.43 | 500 |
| Jul 28, 2022 | 9.69 | 9.75 | 9.67 | 9.67 | 9.43 | 3,900 |
| Jul 27, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.50 | - |
| Jul 26, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.50 | 2,800 |
| Jul 25, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.46 | 200 |
| Jul 22, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.46 | - |
| Jul 21, 2022 | 9.75 | 9.80 | 9.71 | 9.71 | 9.46 | 4,000 |
| Jul 20, 2022 | 9.70 | 9.80 | 9.70 | 9.80 | 9.55 | 3,700 |
| Jul 19, 2022 | 9.70 | 9.72 | 9.70 | 9.72 | 9.48 | 200 |
| Jul 18, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.45 | - |
| Jul 15, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.45 | 300 |
| Jul 14, 2022 | 9.71 | 9.71 | 9.70 | 9.70 | 9.45 | 500 |
| Jul 13, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.45 | 2,000 |
| Jul 12, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.50 | 3,800 |
| Jul 11, 2022 | 9.73 | 9.75 | 9.70 | 9.75 | 9.50 | 2,900 |
| Jul 08, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.41 | - |
| Jul 07, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.41 | - |
| Jul 06, 2022 | 9.75 | 9.75 | 9.65 | 9.65 | 9.41 | 2,400 |
| Jul 05, 2022 | 9.56 | 9.77 | 9.56 | 9.70 | 9.46 | 800 |
| Jul 01, 2022 | 9.79 | 9.79 | 9.56 | 9.56 | 9.32 | 500 |
| Jun 30, 2022 | 9.68 | 9.68 | 9.55 | 9.55 | 9.31 | 200 |
| Jun 29, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.46 | - |
| Jun 28, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.46 | - |
| Jun 27, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.46 | - |
| Jun 24, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.46 | - |
| Jun 23, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.46 | - |
| Jun 22, 2022 | 9.71 | 9.72 | 9.71 | 9.71 | 9.46 | 900 |
| Jun 21, 2022 | 9.71 | 9.72 | 9.71 | 9.72 | 9.48 | 800 |
| Jun 17, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.46 | 200 |
| Jun 16, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.46 | - |
| Jun 15, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.46 | - |
| Jun 14, 2022 | 10.00 | 10.00 | 9.71 | 9.71 | 9.46 | 18,400 |
| Jun 13, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.68 | - |
| Jun 10, 2022 | 9.72 | 9.93 | 9.72 | 9.93 | 9.68 | 400 |
| Jun 09, 2022 | 9.72 | 9.75 | 9.72 | 9.72 | 9.47 | 1,800 |
| Jun 08, 2022 | 9.74 | 9.74 | 9.71 | 9.73 | 9.48 | 2,300 |
| Jun 07, 2022 | 9.74 | 9.75 | 9.71 | 9.74 | 9.49 | 5,200 |
| Jun 06, 2022 | 9.74 | 9.99 | 9.74 | 9.80 | 9.55 | 4,600 |
| Jun 03, 2022 | 9.93 | 9.93 | 9.71 | 9.71 | 9.46 | 1,600 |
| Jun 02, 2022 | 9.70 | 9.74 | 9.70 | 9.74 | 9.49 | 900 |
| Jun 01, 2022 | 9.89 | 9.89 | 9.73 | 9.73 | 9.48 | 7,100 |
| May 31, 2022 | 9.78 | 9.89 | 9.78 | 9.89 | 9.64 | 900 |
| May 31, 2022 | 0.25 Dividend | |||||
| May 27, 2022 | 10.04 | 10.15 | 9.45 | 10.02 | 9.53 | 7,100 |
| May 26, 2022 | 10.09 | 10.29 | 9.95 | 9.95 | 9.46 | 4,200 |
| May 25, 2022 | 10.23 | 10.26 | 9.27 | 9.51 | 9.04 | 7,500 |
| May 24, 2022 | 10.15 | 10.28 | 9.90 | 9.90 | 9.41 | 7,300 |
| May 23, 2022 | 10.06 | 10.30 | 10.06 | 10.30 | 9.79 | 1,900 |
| May 20, 2022 | 10.00 | 10.05 | 10.00 | 10.05 | 9.55 | 700 |
| May 19, 2022 | 10.03 | 10.25 | 10.03 | 10.25 | 9.74 | 600 |
| May 18, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 9.64 | - |
| May 17, 2022 | 10.30 | 10.30 | 10.15 | 10.15 | 9.64 | 2,700 |
| May 16, 2022 | 10.30 | 10.30 | 10.11 | 10.11 | 9.61 | 2,100 |
| May 13, 2022 | 9.27 | 10.19 | 9.27 | 10.01 | 9.52 | 1,200 |
| May 12, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 9.77 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
