Star Equity Holdings, Inc. (STRR)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 4.7500 | 4.7600 | 4.7100 | 4.7100 | 4.7100 | 2,900 |
| 25 July 2024 | 4.8200 | 5.0000 | 4.8200 | 4.9000 | 4.9000 | 6,400 |
| 24 July 2024 | 4.8200 | 4.8800 | 4.7500 | 4.8200 | 4.8200 | 3,600 |
| 23 July 2024 | 4.8600 | 4.9800 | 4.8200 | 4.9200 | 4.9200 | 5,100 |
| 22 July 2024 | 4.6900 | 5.3500 | 4.6700 | 4.9000 | 4.9000 | 116,000 |
| 19 July 2024 | 4.7600 | 4.9100 | 4.6100 | 4.6200 | 4.6200 | 3,700 |
| 18 July 2024 | 5.0400 | 5.1700 | 4.6800 | 4.9100 | 4.9100 | 52,100 |
| 17 July 2024 | 4.9000 | 5.1000 | 4.9000 | 5.1000 | 5.1000 | 6,900 |
| 16 July 2024 | 4.6400 | 5.1800 | 4.6400 | 4.9900 | 4.9900 | 24,800 |
| 15 July 2024 | 4.7800 | 4.8200 | 4.3800 | 4.8200 | 4.8200 | 9,700 |
| 12 July 2024 | 4.3900 | 5.0400 | 4.2400 | 4.7000 | 4.7000 | 69,900 |
| 11 July 2024 | 3.8600 | 4.2700 | 3.8600 | 4.2400 | 4.2400 | 24,000 |
| 10 July 2024 | 3.8700 | 4.0000 | 3.8500 | 3.9100 | 3.9100 | 14,400 |
| 09 July 2024 | 3.9300 | 4.2100 | 3.9300 | 4.0000 | 4.0000 | 12,600 |
| 08 July 2024 | 3.9100 | 4.0500 | 3.9100 | 4.0500 | 4.0500 | 5,700 |
| 05 July 2024 | 3.8800 | 4.0500 | 3.8800 | 4.0000 | 4.0000 | 12,400 |
| 03 July 2024 | 3.9100 | 4.0900 | 3.8700 | 3.9700 | 3.9700 | 14,500 |
| 02 July 2024 | 4.3100 | 4.4800 | 3.8600 | 3.9600 | 3.9600 | 24,900 |
| 01 July 2024 | 4.4800 | 4.5000 | 4.3500 | 4.3800 | 4.3800 | 4,500 |
| 28 June 2024 | 4.3800 | 5.3300 | 4.3100 | 4.5400 | 4.5400 | 107,200 |
| 27 June 2024 | 3.9900 | 4.6500 | 3.9900 | 4.3800 | 4.3800 | 54,200 |
| 26 June 2024 | 4.0500 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 9,000 |
| 25 June 2024 | 4.0100 | 4.0900 | 3.9500 | 4.0000 | 4.0000 | 11,000 |
| 24 June 2024 | 3.7300 | 4.1000 | 3.6200 | 4.0100 | 4.0100 | 74,700 |
| 21 June 2024 | 3.7400 | 3.7400 | 3.5100 | 3.6400 | 3.6400 | 22,900 |
| 20 June 2024 | 3.5800 | 4.1000 | 3.4300 | 3.6800 | 3.6800 | 78,900 |
| 18 June 2024 | 3.7700 | 3.8100 | 3.6400 | 3.6700 | 3.6700 | 24,200 |
| 17 June 2024 | 3.7600 | 4.1100 | 3.5500 | 3.8900 | 3.8900 | 140,900 |
| 17 June 2024 | 1:5 Stock split | |||||
| 14 June 2024 | 4.1000 | 4.2500 | 3.9500 | 4.1500 | 4.1500 | 58,300 |
| 13 June 2024 | 4.1500 | 4.2500 | 3.8000 | 4.1500 | 4.1500 | 38,180 |
| 12 June 2024 | 4.1500 | 4.3000 | 4.1000 | 4.2000 | 4.2000 | 47,160 |
| 11 June 2024 | 4.2000 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 5,340 |
| 10 June 2024 | 4.3500 | 4.3500 | 4.1500 | 4.1500 | 4.1500 | 960 |
| 07 June 2024 | 4.3500 | 4.3500 | 4.1000 | 4.1500 | 4.1500 | 2,640 |
| 06 June 2024 | 4.1500 | 4.2500 | 4.1500 | 4.2000 | 4.2000 | 2,700 |
| 05 June 2024 | 4.2000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 21,500 |
| 04 June 2024 | 4.1500 | 4.2500 | 4.1000 | 4.2000 | 4.2000 | 16,200 |
| 03 June 2024 | 4.2500 | 4.2500 | 4.1000 | 4.2500 | 4.2500 | 14,000 |
| 31 May 2024 | 4.3500 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 10,440 |
| 30 May 2024 | 4.4000 | 4.5000 | 4.3500 | 4.3500 | 4.3500 | 5,840 |
| 29 May 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 2,820 |
| 28 May 2024 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | 4.4500 | 5,480 |
| 24 May 2024 | 4.5000 | 4.7000 | 4.4500 | 4.5000 | 4.5000 | 1,500 |
| 23 May 2024 | 4.5000 | 4.7000 | 4.4500 | 4.5500 | 4.5500 | 1,880 |
| 22 May 2024 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | 1,440 |
| 21 May 2024 | 4.6000 | 4.7500 | 4.4500 | 4.4500 | 4.4500 | 12,380 |
| 20 May 2024 | 4.6500 | 4.7500 | 4.4000 | 4.5500 | 4.5500 | 33,260 |
| 17 May 2024 | 4.5000 | 4.5500 | 4.4000 | 4.4000 | 4.4000 | 4,140 |
| 16 May 2024 | 4.4000 | 4.5000 | 4.3500 | 4.4500 | 4.4500 | 3,440 |
| 15 May 2024 | 4.6000 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 1,000 |
| 14 May 2024 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | 2,920 |
| 13 May 2024 | 4.5000 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 2,660 |
| 10 May 2024 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | 4.5000 | 4,480 |
| 09 May 2024 | 4.6500 | 4.8000 | 4.5500 | 4.6000 | 4.6000 | 3,280 |
| 08 May 2024 | 4.6000 | 4.6500 | 4.5000 | 4.6500 | 4.6500 | 980 |
| 07 May 2024 | 4.5000 | 4.7000 | 4.5000 | 4.5000 | 4.5000 | 7,240 |
| 06 May 2024 | 4.6000 | 4.6500 | 4.5000 | 4.6000 | 4.6000 | 2,360 |
| 03 May 2024 | 4.5000 | 4.7000 | 4.4500 | 4.5000 | 4.5000 | 3,920 |
| 02 May 2024 | 4.5000 | 4.6000 | 4.4500 | 4.6000 | 4.6000 | 1,780 |
| 01 May 2024 | 4.6000 | 4.6500 | 4.5000 | 4.6000 | 4.6000 | 2,360 |
| 30 Apr 2024 | 4.7000 | 4.7000 | 4.3000 | 4.5500 | 4.5500 | 20,580 |
| 29 Apr 2024 | 4.5000 | 4.6500 | 4.4500 | 4.6500 | 4.6500 | 5,500 |
| 26 Apr 2024 | 4.4500 | 4.6000 | 4.2500 | 4.5000 | 4.5000 | 7,720 |
| 25 Apr 2024 | 4.6000 | 4.6000 | 4.3500 | 4.4000 | 4.4000 | 1,640 |
| 24 Apr 2024 | 4.3000 | 4.5000 | 4.3000 | 4.3500 | 4.3500 | 4,620 |
| 23 Apr 2024 | 4.4500 | 4.5500 | 4.4000 | 4.4500 | 4.4500 | 4,400 |
| 22 Apr 2024 | 4.3000 | 4.4500 | 4.3000 | 4.3500 | 4.3500 | 4,520 |
| 19 Apr 2024 | 4.4000 | 4.4500 | 4.3000 | 4.3000 | 4.3000 | 1,800 |
| 18 Apr 2024 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | 4.2500 | 1,860 |
| 17 Apr 2024 | 4.4000 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 940 |
| 16 Apr 2024 | 4.4000 | 4.4500 | 4.3500 | 4.4000 | 4.4000 | 4,260 |
| 15 Apr 2024 | 4.4000 | 4.4500 | 4.4000 | 4.4000 | 4.4000 | 3,300 |
| 12 Apr 2024 | 4.5000 | 4.5000 | 4.4000 | 4.5000 | 4.5000 | 8,680 |
| 11 Apr 2024 | 4.5000 | 4.6500 | 4.5000 | 4.5500 | 4.5500 | 2,560 |
| 10 Apr 2024 | 4.7500 | 4.7500 | 4.5000 | 4.6500 | 4.6500 | 6,360 |
| 09 Apr 2024 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | 4.6000 | 1,420 |
| 08 Apr 2024 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | 4.7500 | 2,320 |
| 05 Apr 2024 | 4.6500 | 4.7000 | 4.5500 | 4.6000 | 4.6000 | 1,740 |
| 04 Apr 2024 | 4.7000 | 4.9000 | 4.6500 | 4.7000 | 4.7000 | 8,460 |
| 03 Apr 2024 | 4.5500 | 4.7000 | 4.5000 | 4.6500 | 4.6500 | 5,100 |
| 02 Apr 2024 | 4.6000 | 4.6000 | 4.5000 | 4.6000 | 4.6000 | 4,520 |
| 01 Apr 2024 | 4.4500 | 4.6500 | 4.4500 | 4.6000 | 4.6000 | 5,980 |
| 28 Mar 2024 | 4.4000 | 4.5000 | 4.4000 | 4.4500 | 4.4500 | 2,380 |
| 27 Mar 2024 | 4.3500 | 4.5000 | 4.1000 | 4.5000 | 4.5000 | 11,620 |
| 26 Mar 2024 | 4.5500 | 4.5500 | 4.3500 | 4.4500 | 4.4500 | 10,320 |
| 25 Mar 2024 | 4.5000 | 4.6000 | 4.5000 | 4.5500 | 4.5500 | 16,140 |
| 22 Mar 2024 | 4.8000 | 4.8000 | 3.7500 | 4.6000 | 4.6000 | 16,340 |
| 21 Mar 2024 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | 4.4500 | 1,680 |
| 20 Mar 2024 | 4.3500 | 4.6000 | 4.3500 | 4.6000 | 4.6000 | 6,540 |
| 19 Mar 2024 | 4.4000 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 1,580 |
| 18 Mar 2024 | 4.5500 | 4.6500 | 4.5000 | 4.5000 | 4.5000 | 1,380 |
| 15 Mar 2024 | 4.2500 | 4.5500 | 4.2500 | 4.5500 | 4.5500 | 7,660 |
| 14 Mar 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5500 | 4.5500 | 2,060 |
| 13 Mar 2024 | 4.3500 | 4.6500 | 4.3500 | 4.5500 | 4.5500 | 2,660 |
| 12 Mar 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 2,220 |
| 11 Mar 2024 | 4.5000 | 4.6500 | 4.4000 | 4.4000 | 4.4000 | 8,920 |
| 08 Mar 2024 | 4.6000 | 4.7500 | 4.5000 | 4.5500 | 4.5500 | 3,520 |
| 07 Mar 2024 | 4.6500 | 4.7500 | 4.6500 | 4.6500 | 4.6500 | 3,320 |
| 06 Mar 2024 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | 4.7500 | 1,340 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.