Australia markets closed

Staffing 360 Solutions, Inc. (STAF)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8948-0.0351 (-3.77%)
At close: 04:00PM EST
0.8948 0.00 (0.00%)
After hours: 05:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20220.91000.91000.88000.89000.8900467,100
13 Jan 20220.98000.98000.92000.93000.9300361,500
12 Jan 20220.96001.02000.93000.96000.9600446,200
11 Jan 20220.95001.01000.93000.97000.9700507,900
10 Jan 20220.99001.01000.93000.94000.9400319,000
07 Jan 20220.93001.04000.92001.01001.01001,137,800
06 Jan 20220.93000.95000.89000.95000.9500590,100
05 Jan 20220.97001.08000.92000.93000.93001,483,900
04 Jan 20220.96000.99000.96000.98000.9800243,400
03 Jan 20220.94000.99000.93000.96000.9600454,200
31 Dec 20210.93000.95000.92000.92000.9200222,900
30 Dec 20210.94000.99000.91000.93000.9300590,200
29 Dec 20210.94000.98000.90000.93000.9300580,500
28 Dec 20210.98000.99000.92000.93000.9300818,700
27 Dec 20211.01001.02000.98001.01001.0100304,800
23 Dec 20210.98001.05000.98001.02001.0200780,100
22 Dec 20210.90001.00000.90000.98000.9800760,000
21 Dec 20210.88000.93000.87000.91000.9100514,700
20 Dec 20210.87000.89000.86000.86000.8600308,700
17 Dec 20210.92000.94000.89000.90000.9000251,300
16 Dec 20210.97000.98000.92000.92000.9200144,000
15 Dec 20210.99000.99000.89000.96000.9600582,900
14 Dec 20210.97001.00000.96000.96000.9600176,600
13 Dec 20211.03001.06000.96000.97000.9700480,500
10 Dec 20211.08001.10001.03001.05001.0500179,100
09 Dec 20211.07001.14001.05001.06001.0600761,700
08 Dec 20211.02001.13001.00001.09001.09001,053,800
07 Dec 20210.99001.09000.99001.02001.02001,735,800
06 Dec 20211.00001.01000.95000.99000.99001,475,300
03 Dec 20211.03001.03000.98001.00001.0000377,100
02 Dec 20210.99001.09000.98001.01001.0100756,100
01 Dec 20211.08001.13000.98001.00001.00001,560,800
30 Nov 20211.11001.24001.06001.11001.11003,187,100
29 Nov 20211.21001.24001.11001.15001.15001,625,100
26 Nov 20211.25001.27001.17001.20001.2000557,600
24 Nov 20211.27001.32001.23001.27001.2700554,000
23 Nov 20211.37001.39001.25001.25001.25001,049,700
22 Nov 20211.61001.61001.36001.39001.39001,064,300
19 Nov 20211.55001.64001.54001.61001.6100503,100
18 Nov 20211.62001.62001.53001.55001.5500186,800
17 Nov 20211.64001.66001.55001.59001.5900316,600
16 Nov 20211.66001.73001.63001.63001.6300553,300
15 Nov 20211.72001.79001.68001.77001.77001,076,800
12 Nov 20211.65001.71001.61001.69001.6900289,500
11 Nov 20211.68001.72001.65001.65001.6500282,200
10 Nov 20211.71001.73001.60001.67001.6700685,800
09 Nov 20211.83001.83001.70001.74001.7400747,300
08 Nov 20211.74001.96001.73001.85001.85001,225,200
05 Nov 20211.78001.79001.73001.75001.7500281,600
04 Nov 20211.77001.80001.74001.77001.7700283,200
03 Nov 20211.75001.78001.73001.76001.7600264,300
02 Nov 20211.75001.78001.71001.75001.7500485,500
01 Nov 20211.75001.80001.73001.74001.7400418,500
29 Oct 20211.75001.81001.71001.75001.7500827,900
28 Oct 20211.90001.99001.84001.86001.8600998,700
27 Oct 20211.92002.10001.86001.94001.94002,358,000
26 Oct 20211.87001.87001.79001.83001.8300400,400
25 Oct 20211.75001.88001.75001.86001.8600874,300
22 Oct 20211.78001.79001.73001.76001.7600250,400
21 Oct 20211.83001.86001.77001.81001.8100171,400
20 Oct 20211.90001.90001.84001.86001.860088,600
19 Oct 20211.88001.89001.80001.86001.8600167,900
18 Oct 20211.76001.96001.76001.90001.9000682,600
15 Oct 20211.79001.81001.77001.77001.7700103,900
14 Oct 20211.79001.82001.75001.79001.7900297,000
13 Oct 20211.78001.81001.74001.79001.7900168,200
12 Oct 20211.78001.89001.73001.80001.8000583,500
11 Oct 20211.85001.89001.75001.77001.7700166,800
08 Oct 20211.78001.87001.78001.84001.8400213,400
07 Oct 20211.78001.85001.78001.80001.8000157,300
06 Oct 20211.79001.85001.72001.76001.7600292,000
05 Oct 20211.91001.95001.78001.82001.8200240,600
04 Oct 20211.95001.95001.87001.92001.9200148,300
01 Oct 20211.95001.99001.91001.95001.9500115,700
30 Sept 20211.92002.04001.88001.95001.9500406,600
29 Sept 20212.03002.04001.91001.91001.9100421,300
28 Sept 20212.06002.08002.00002.04002.0400188,100
27 Sept 20212.05002.17002.05002.07002.0700301,900
24 Sept 20212.11002.16002.06002.07002.0700231,500
23 Sept 20212.04002.22002.03002.15002.1500522,300
22 Sept 20212.02002.07002.00002.05002.0500116,400
21 Sept 20212.04002.08001.98002.01002.0100332,500
20 Sept 20212.04002.10001.91002.08002.0800773,800
17 Sept 20212.09002.14002.06002.06002.0600174,500
16 Sept 20212.14002.14002.07002.11002.1100206,800
15 Sept 20212.04002.17002.01002.15002.1500431,500
14 Sept 20212.16002.20002.04002.05002.0500566,100
13 Sept 20212.13002.22002.08002.19002.1900334,900
10 Sept 20212.15002.22002.09002.13002.1300950,700
09 Sept 20212.06002.19002.03002.13002.1300848,900
08 Sept 20212.16002.16002.02002.07002.0700447,200
07 Sept 20212.20002.28002.16002.16002.1600580,900
03 Sept 20212.20002.27002.10002.20002.2000847,300
02 Sept 20212.13002.28002.06002.17002.17001,229,700
01 Sept 20212.06002.17002.03002.11002.1100724,600
31 Aug 20212.04002.19002.03002.06002.0600624,300
30 Aug 20212.12002.12001.97002.08002.0800585,800
27 Aug 20211.86002.14001.80002.12002.12002,214,700
26 Aug 20211.91001.94001.84001.84001.8400650,000
25 Aug 20211.81001.94001.80001.90001.9000969,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...