Australia markets closed

Star Equity Holdings, Inc. (STRR)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
4.6200-0.2900 (-5.91%)
At close: 04:00PM EDT
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20244.76004.91004.61004.62004.62003,700
18 July 20245.04005.17004.68004.91004.910052,100
17 July 20244.90005.10004.90005.10005.10006,900
16 July 20244.64005.18004.64004.99004.990024,800
15 July 20244.78004.82004.38004.82004.82009,700
12 July 20244.39005.04004.24004.70004.700069,900
11 July 20243.86004.27003.86004.24004.240024,000
10 July 20243.87004.00003.85003.91003.910014,400
09 July 20243.93004.21003.93004.00004.000012,600
08 July 20243.91004.05003.91004.05004.05005,700
05 July 20243.88004.05003.88004.00004.000012,400
03 July 20243.91004.09003.87003.97003.970014,500
02 July 20244.31004.48003.86003.96003.960024,900
01 July 20244.48004.50004.35004.38004.38004,500
28 June 20244.38005.33004.31004.54004.5400107,200
27 June 20243.99004.65003.99004.38004.380054,200
26 June 20244.05004.13004.00004.00004.00009,000
25 June 20244.01004.09003.95004.00004.000011,000
24 June 20243.73004.10003.62004.01004.010074,700
21 June 20243.74003.74003.51003.64003.640022,900
20 June 20243.58004.10003.43003.68003.680078,900
18 June 20243.77003.81003.64003.67003.670024,200
17 June 20243.76004.11003.55003.89003.8900140,900
17 June 20241:5 Stock split
14 June 20244.10004.25003.95004.15004.150058,300
13 June 20244.15004.25003.80004.15004.150038,180
12 June 20244.15004.30004.10004.20004.200047,160
11 June 20244.20004.20004.15004.20004.20005,340
10 June 20244.35004.35004.15004.15004.1500960
07 June 20244.35004.35004.10004.15004.15002,640
06 June 20244.15004.25004.15004.20004.20002,700
05 June 20244.20004.20004.10004.20004.200021,500
04 June 20244.15004.25004.10004.20004.200016,200
03 June 20244.25004.25004.10004.25004.250014,000
31 May 20244.35004.50004.30004.30004.300010,440
30 May 20244.40004.50004.35004.35004.35005,840
29 May 20244.50004.50004.45004.45004.45002,820
28 May 20244.55004.55004.45004.45004.45005,480
24 May 20244.50004.70004.45004.50004.50001,500
23 May 20244.50004.70004.45004.55004.55001,880
22 May 20244.55004.55004.50004.50004.50001,440
21 May 20244.60004.75004.45004.45004.450012,380
20 May 20244.65004.75004.40004.55004.550033,260
17 May 20244.50004.55004.40004.40004.40004,140
16 May 20244.40004.50004.35004.45004.45003,440
15 May 20244.60004.60004.40004.50004.50001,000
14 May 20244.55004.55004.50004.50004.50002,920
13 May 20244.50004.60004.50004.50004.50002,660
10 May 20244.65004.65004.50004.50004.50004,480
09 May 20244.65004.80004.55004.60004.60003,280
08 May 20244.60004.65004.50004.65004.6500980
07 May 20244.50004.70004.50004.50004.50007,240
06 May 20244.60004.65004.50004.60004.60002,360
03 May 20244.50004.70004.45004.50004.50003,920
02 May 20244.50004.60004.45004.60004.60001,780
01 May 20244.60004.65004.50004.60004.60002,360
30 Apr 20244.70004.70004.30004.55004.550020,580
29 Apr 20244.50004.65004.45004.65004.65005,500
26 Apr 20244.45004.60004.25004.50004.50007,720
25 Apr 20244.60004.60004.35004.40004.40001,640
24 Apr 20244.30004.50004.30004.35004.35004,620
23 Apr 20244.45004.55004.40004.45004.45004,400
22 Apr 20244.30004.45004.30004.35004.35004,520
19 Apr 20244.40004.45004.30004.30004.30001,800
18 Apr 20244.40004.40004.25004.25004.25001,860
17 Apr 20244.40004.40004.30004.40004.4000940
16 Apr 20244.40004.45004.35004.40004.40004,260
15 Apr 20244.40004.45004.40004.40004.40003,300
12 Apr 20244.50004.50004.40004.50004.50008,680
11 Apr 20244.50004.65004.50004.55004.55002,560
10 Apr 20244.75004.75004.50004.65004.65006,360
09 Apr 20244.75004.75004.60004.60004.60001,420
08 Apr 20244.70004.75004.70004.75004.75002,320
05 Apr 20244.65004.70004.55004.60004.60001,740
04 Apr 20244.70004.90004.65004.70004.70008,460
03 Apr 20244.55004.70004.50004.65004.65005,100
02 Apr 20244.60004.60004.50004.60004.60004,520
01 Apr 20244.45004.65004.45004.60004.60005,980
28 Mar 20244.40004.50004.40004.45004.45002,380
27 Mar 20244.35004.50004.10004.50004.500011,620
26 Mar 20244.55004.55004.35004.45004.450010,320
25 Mar 20244.50004.60004.50004.55004.550016,140
22 Mar 20244.80004.80003.75004.60004.600016,340
21 Mar 20244.55004.55004.45004.45004.45001,680
20 Mar 20244.35004.60004.35004.60004.60006,540
19 Mar 20244.40004.60004.40004.50004.50001,580
18 Mar 20244.55004.65004.50004.50004.50001,380
15 Mar 20244.25004.55004.25004.55004.55007,660
14 Mar 20244.60004.60004.50004.55004.55002,060
13 Mar 20244.35004.65004.35004.55004.55002,660
12 Mar 20244.50004.50004.40004.40004.40002,220
11 Mar 20244.50004.65004.40004.40004.40008,920
08 Mar 20244.60004.75004.50004.55004.55003,520
07 Mar 20244.65004.75004.65004.65004.65003,320
06 Mar 20244.65004.75004.65004.75004.75001,340
05 Mar 20244.60004.85004.60004.75004.7500700
04 Mar 20244.75004.75004.50004.65004.650015,860
01 Mar 20244.75004.90004.75004.75004.75007,400
29 Feb 20244.75004.90004.75004.75004.75005,780
28 Feb 20244.75004.80004.75004.80004.80006,460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...