Star Equity Holdings, Inc. (STRRP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 02:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2022 | 10.15 | 10.28 | 9.90 | 9.90 | 9.90 | 7,300 |
| May 23, 2022 | 10.06 | 10.30 | 10.06 | 10.30 | 10.30 | 1,900 |
| May 20, 2022 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 700 |
| May 19, 2022 | 10.03 | 10.25 | 10.03 | 10.25 | 10.25 | 600 |
| May 18, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| May 17, 2022 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | 2,700 |
| May 16, 2022 | 10.30 | 10.30 | 10.11 | 10.11 | 10.11 | 2,100 |
| May 13, 2022 | 9.27 | 10.19 | 9.27 | 10.01 | 10.01 | 1,200 |
| May 12, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| May 11, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 500 |
| May 10, 2022 | 9.84 | 10.30 | 9.84 | 10.30 | 10.30 | 2,200 |
| May 09, 2022 | 10.06 | 10.06 | 9.84 | 9.84 | 9.84 | 1,000 |
| May 06, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| May 05, 2022 | 10.25 | 10.25 | 9.90 | 10.00 | 10.00 | 8,000 |
| May 04, 2022 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 5,900 |
| May 03, 2022 | 9.84 | 9.87 | 9.83 | 9.84 | 9.84 | 4,600 |
| May 02, 2022 | 9.60 | 9.64 | 9.60 | 9.60 | 9.60 | 900 |
| Apr 29, 2022 | 9.45 | 9.49 | 9.32 | 9.49 | 9.49 | 4,900 |
| Apr 28, 2022 | 9.80 | 9.80 | 9.31 | 9.31 | 9.31 | 2,000 |
| Apr 27, 2022 | 9.51 | 9.56 | 8.50 | 9.26 | 9.26 | 13,900 |
| Apr 26, 2022 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | 5,800 |
| Apr 25, 2022 | 9.69 | 9.84 | 9.69 | 9.84 | 9.84 | 2,300 |
| Apr 22, 2022 | 9.70 | 9.80 | 9.50 | 9.50 | 9.50 | 3,800 |
| Apr 21, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 300 |
| Apr 20, 2022 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | 1,600 |
| Apr 19, 2022 | 9.76 | 9.81 | 9.73 | 9.80 | 9.80 | 4,400 |
| Apr 18, 2022 | 9.75 | 9.82 | 9.75 | 9.80 | 9.80 | 4,400 |
| Apr 14, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 100 |
| Apr 13, 2022 | 9.70 | 9.70 | 9.64 | 9.64 | 9.64 | 800 |
| Apr 12, 2022 | 9.79 | 9.79 | 9.65 | 9.65 | 9.65 | 900 |
| Apr 11, 2022 | 9.67 | 9.67 | 9.64 | 9.64 | 9.64 | 500 |
| Apr 08, 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| Apr 07, 2022 | 9.50 | 9.52 | 9.48 | 9.51 | 9.51 | 9,300 |
| Apr 06, 2022 | 9.82 | 9.82 | 9.48 | 9.49 | 9.49 | 18,200 |
| Apr 05, 2022 | 10.00 | 10.03 | 9.90 | 9.99 | 9.99 | 3,800 |
| Apr 04, 2022 | 10.07 | 10.07 | 10.00 | 10.02 | 10.02 | 2,100 |
| Apr 01, 2022 | 10.15 | 10.15 | 9.80 | 9.90 | 9.90 | 3,700 |
| Mar 31, 2022 | 9.95 | 10.15 | 9.77 | 10.15 | 10.15 | 500 |
| Mar 30, 2022 | 9.90 | 9.92 | 9.90 | 9.91 | 9.91 | 1,000 |
| Mar 29, 2022 | 10.00 | 10.15 | 9.81 | 9.85 | 9.85 | 1,800 |
| Mar 28, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Mar 25, 2022 | 10.00 | 10.00 | 9.76 | 9.76 | 9.76 | 1,300 |
| Mar 24, 2022 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | 900 |
| Mar 23, 2022 | 9.80 | 9.85 | 9.75 | 9.75 | 9.75 | 3,800 |
| Mar 22, 2022 | 10.29 | 10.29 | 9.75 | 9.80 | 9.80 | 9,600 |
| Mar 21, 2022 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 800 |
| Mar 18, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Mar 17, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Mar 16, 2022 | 9.94 | 10.05 | 9.94 | 9.94 | 9.94 | 8,700 |
| Mar 15, 2022 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | 1,600 |
| Mar 14, 2022 | 10.10 | 10.10 | 10.02 | 10.02 | 10.02 | 400 |
| Mar 11, 2022 | 10.20 | 10.20 | 10.12 | 10.12 | 10.12 | 800 |
| Mar 10, 2022 | 10.20 | 10.20 | 10.02 | 10.02 | 10.02 | 200 |
| Mar 09, 2022 | 10.39 | 10.40 | 10.30 | 10.30 | 10.30 | 700 |
| Mar 08, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 400 |
| Mar 07, 2022 | 10.15 | 10.15 | 9.91 | 9.93 | 9.93 | 600 |
| Mar 04, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 100 |
| Mar 03, 2022 | 9.90 | 10.49 | 9.90 | 10.49 | 10.49 | 5,000 |
| Mar 02, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 300 |
| Mar 01, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 300 |
| Feb 28, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 600 |
| Feb 28, 2022 | 0.25 Dividend | |||||
| Feb 25, 2022 | 10.19 | 10.19 | 10.10 | 10.10 | 9.85 | 600 |
| Feb 24, 2022 | 10.18 | 10.19 | 10.18 | 10.18 | 9.93 | 700 |
| Feb 23, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 9.78 | - |
| Feb 22, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 9.78 | - |
| Feb 18, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 9.78 | - |
| Feb 17, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 9.78 | 500 |
| Feb 16, 2022 | 10.07 | 10.07 | 10.03 | 10.03 | 9.78 | 3,100 |
| Feb 15, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 9.94 | 300 |
| Feb 14, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | 300 |
| Feb 11, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 9.87 | - |
| Feb 10, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 9.87 | 300 |
| Feb 09, 2022 | 10.13 | 10.20 | 10.13 | 10.20 | 9.95 | 1,700 |
| Feb 08, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 9.81 | - |
| Feb 07, 2022 | 10.05 | 10.07 | 10.02 | 10.06 | 9.81 | 900 |
| Feb 04, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.03 | - |
| Feb 03, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.03 | 3,800 |
| Feb 02, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.03 | 400 |
| Feb 01, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.00 | 200 |
| Jan 31, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 9.95 | - |
| Jan 28, 2022 | 10.23 | 10.23 | 10.20 | 10.20 | 9.95 | 300 |
| Jan 27, 2022 | 10.13 | 10.25 | 10.13 | 10.25 | 10.00 | 1,100 |
| Jan 26, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 9.81 | - |
| Jan 25, 2022 | 10.06 | 10.07 | 10.06 | 10.06 | 9.81 | 1,600 |
| Jan 24, 2022 | 10.25 | 10.25 | 10.05 | 10.05 | 9.80 | 9,200 |
| Jan 21, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 9.88 | 300 |
| Jan 20, 2022 | 10.05 | 10.10 | 10.05 | 10.05 | 9.80 | 4,200 |
| Jan 19, 2022 | 10.18 | 10.30 | 10.18 | 10.30 | 10.05 | 4,000 |
| Jan 18, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 9.90 | 500 |
| Jan 14, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 9.92 | - |
| Jan 13, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 9.92 | 200 |
| Jan 12, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 9.93 | - |
| Jan 11, 2022 | 10.05 | 10.18 | 10.05 | 10.18 | 9.93 | 1,100 |
| Jan 10, 2022 | 10.09 | 10.14 | 10.05 | 10.10 | 9.85 | 2,900 |
| Jan 07, 2022 | 10.08 | 10.08 | 10.03 | 10.03 | 9.78 | 1,500 |
| Jan 06, 2022 | 10.04 | 10.10 | 10.04 | 10.10 | 9.85 | 1,500 |
| Jan 05, 2022 | 10.09 | 10.09 | 10.04 | 10.04 | 9.79 | 900 |
| Jan 04, 2022 | 10.05 | 10.05 | 10.03 | 10.03 | 9.78 | 1,600 |
| Jan 03, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 9.87 | 300 |
| *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.
