Australia markets closed

Staffing 360 Solutions, Inc. (STAF)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2000-0.0700 (-5.51%)
At close: 1:00PM EST
1.2000 0.00 (0.00%)
After hours: 04:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
24 Aug 20211.74001.88001.74001.82001.82001,591,700
23 Aug 20211.73001.80001.69001.77001.77004,194,100
20 Aug 20212.00002.06002.00002.04002.0400371,800
19 Aug 20212.21002.21001.98002.05002.0500997,200
18 Aug 20212.22002.24002.15002.20002.2000756,200
17 Aug 20212.44002.68002.21002.29002.29003,285,800
16 Aug 20212.35002.73002.21002.65002.65004,277,400
13 Aug 20212.40002.40002.28002.29002.2900202,600
12 Aug 20212.30002.42002.23002.38002.3800387,300
11 Aug 20212.37002.43002.30002.34002.3400639,200
10 Aug 20212.47002.48002.35002.40002.4000442,000
09 Aug 20212.30002.51002.30002.47002.4700475,800
06 Aug 20212.35002.40002.28002.38002.3800698,700
05 Aug 20212.59002.75002.10002.30002.30004,050,300
04 Aug 20212.63002.66002.54002.58002.5800647,000
03 Aug 20212.78002.81002.61002.64002.6400821,500
02 Aug 20212.83002.89002.75002.79002.7900376,300
30 July 20212.83002.90002.81002.82002.8200358,900
29 July 20212.85003.02002.78002.84002.8400982,400
28 July 20212.83002.89002.77002.83002.8300533,500
27 July 20212.90002.93002.76002.79002.7900659,300
26 July 20213.00003.14002.80002.96002.96005,882,700
23 July 20213.02003.03002.72002.79002.79001,824,600
22 July 20213.08003.12002.96003.07003.07002,029,500
21 July 20213.00003.19002.93003.06003.06007,492,100
20 July 20213.22004.74003.18003.82003.820045,195,100
19 July 20212.96003.30002.87003.25003.2500935,900
16 July 20213.26003.29003.03003.04003.0400426,700
15 July 20213.41003.49003.10003.25003.2500920,900
14 July 20213.35003.58003.34003.48003.48001,162,600
13 July 20213.42003.50003.32003.33003.3300419,200
12 July 20213.48003.65003.31003.49003.49001,290,300
09 July 20213.80003.84003.43003.49003.49001,491,300
08 July 20213.70004.16003.66003.82003.82001,149,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...