Star Equity Holdings, Inc. (STRR)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

0.8781

+0.0131

(+1.51%)

At close: 04:00PM EDT

0.8930

+0.01

(+1.70%)

After hours:

07:56PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.9200	0.9200	0.8700	0.8800	0.8800	8,200
24 Apr 2024	0.8600	0.9000	0.8600	0.8700	0.8700	23,100
23 Apr 2024	0.8900	0.9100	0.8800	0.8900	0.8900	22,000
22 Apr 2024	0.8600	0.8900	0.8600	0.8700	0.8700	22,600
19 Apr 2024	0.8800	0.8900	0.8600	0.8600	0.8600	9,000
18 Apr 2024	0.8800	0.8800	0.8500	0.8500	0.8500	9,300
17 Apr 2024	0.8800	0.8800	0.8600	0.8800	0.8800	4,700
16 Apr 2024	0.8800	0.8900	0.8700	0.8800	0.8800	21,300
15 Apr 2024	0.8800	0.8900	0.8800	0.8800	0.8800	16,500
12 Apr 2024	0.9000	0.9000	0.8800	0.9000	0.9000	43,400
11 Apr 2024	0.9000	0.9300	0.9000	0.9100	0.9100	12,800
10 Apr 2024	0.9500	0.9500	0.9000	0.9300	0.9300	31,800
09 Apr 2024	0.9500	0.9500	0.9200	0.9200	0.9200	7,100
08 Apr 2024	0.9400	0.9500	0.9400	0.9500	0.9500	11,600
05 Apr 2024	0.9300	0.9400	0.9100	0.9200	0.9200	8,700
04 Apr 2024	0.9400	0.9800	0.9300	0.9400	0.9400	42,300
03 Apr 2024	0.9100	0.9400	0.9000	0.9300	0.9300	25,500
02 Apr 2024	0.9200	0.9200	0.9000	0.9200	0.9200	22,600
01 Apr 2024	0.8900	0.9300	0.8900	0.9200	0.9200	29,900
28 Mar 2024	0.8800	0.9000	0.8800	0.8900	0.8900	11,900
27 Mar 2024	0.8700	0.9000	0.8200	0.9000	0.9000	58,100
26 Mar 2024	0.9100	0.9100	0.8700	0.8900	0.8900	51,600
25 Mar 2024	0.9000	0.9200	0.9000	0.9100	0.9100	80,700
22 Mar 2024	0.9600	0.9600	0.7500	0.9200	0.9200	81,700
21 Mar 2024	0.9100	0.9100	0.8900	0.8900	0.8900	8,400
20 Mar 2024	0.8700	0.9200	0.8700	0.9200	0.9200	32,700
19 Mar 2024	0.8800	0.9200	0.8800	0.9000	0.9000	7,900
18 Mar 2024	0.9100	0.9300	0.9000	0.9000	0.9000	6,900
15 Mar 2024	0.8500	0.9100	0.8500	0.9100	0.9100	38,300
14 Mar 2024	0.9200	0.9200	0.9000	0.9100	0.9100	10,300
13 Mar 2024	0.8700	0.9300	0.8700	0.9100	0.9100	13,300
12 Mar 2024	0.9000	0.9000	0.8800	0.8800	0.8800	11,100
11 Mar 2024	0.9000	0.9300	0.8800	0.8800	0.8800	44,600
08 Mar 2024	0.9200	0.9500	0.9000	0.9100	0.9100	17,600
07 Mar 2024	0.9300	0.9500	0.9300	0.9300	0.9300	16,600
06 Mar 2024	0.9300	0.9500	0.9300	0.9500	0.9500	6,700
05 Mar 2024	0.9200	0.9700	0.9200	0.9500	0.9500	3,500
04 Mar 2024	0.9500	0.9500	0.9000	0.9300	0.9300	79,300
01 Mar 2024	0.9500	0.9800	0.9500	0.9500	0.9500	37,000
29 Feb 2024	0.9500	0.9800	0.9500	0.9500	0.9500	28,900
28 Feb 2024	0.9500	0.9600	0.9500	0.9600	0.9600	32,300
27 Feb 2024	0.9500	0.9700	0.9500	0.9500	0.9500	28,500
26 Feb 2024	0.9500	0.9700	0.9500	0.9500	0.9500	20,900
23 Feb 2024	0.9500	0.9500	0.9500	0.9500	0.9500	8,700
22 Feb 2024	0.9700	0.9700	0.9500	0.9500	0.9500	12,700
21 Feb 2024	0.9700	0.9700	0.9500	0.9500	0.9500	3,800
20 Feb 2024	0.9500	0.9800	0.9500	0.9700	0.9700	22,900
16 Feb 2024	1.0000	1.0000	0.9500	0.9600	0.9600	5,200
15 Feb 2024	0.9800	0.9800	0.9500	0.9800	0.9800	7,500
14 Feb 2024	0.9500	0.9800	0.9500	0.9800	0.9800	5,800
13 Feb 2024	0.9500	0.9700	0.9500	0.9500	0.9500	9,800
12 Feb 2024	0.9500	0.9800	0.9500	0.9500	0.9500	32,200
09 Feb 2024	0.9700	0.9900	0.9500	0.9700	0.9700	37,100
08 Feb 2024	0.9500	1.0000	0.9500	0.9600	0.9600	46,700
07 Feb 2024	1.0000	1.0000	0.9500	0.9500	0.9500	65,900
06 Feb 2024	1.0000	1.0100	0.9700	0.9700	0.9700	43,900
05 Feb 2024	1.0400	1.0400	0.9700	0.9700	0.9700	29,300
02 Feb 2024	0.9700	1.0100	0.9700	0.9900	0.9900	35,100
01 Feb 2024	0.9500	0.9900	0.9500	0.9800	0.9800	34,600
31 Jan 2024	0.9800	0.9900	0.9800	0.9800	0.9800	6,300
30 Jan 2024	0.9900	1.0000	0.9900	1.0000	1.0000	28,100
29 Jan 2024	0.9900	1.0100	0.9700	1.0000	1.0000	34,200
26 Jan 2024	0.9900	1.0300	0.9900	1.0000	1.0000	31,300
25 Jan 2024	0.9800	1.0100	0.9800	1.0100	1.0100	16,300
24 Jan 2024	0.9800	1.0100	0.9800	0.9800	0.9800	15,100
23 Jan 2024	0.9800	1.0000	0.9800	0.9800	0.9800	15,600
22 Jan 2024	0.9700	1.0200	0.9700	0.9800	0.9800	18,900
19 Jan 2024	0.9700	1.0500	0.9700	0.9800	0.9800	42,300
18 Jan 2024	1.0100	1.0400	0.9800	1.0100	1.0100	63,900
17 Jan 2024	0.9900	1.0000	0.9600	0.9800	0.9800	12,000
16 Jan 2024	0.9900	1.0100	0.9600	0.9600	0.9600	37,800
12 Jan 2024	0.9800	1.0000	0.9500	0.9600	0.9600	17,100
11 Jan 2024	0.9700	0.9900	0.9700	0.9900	0.9900	800
10 Jan 2024	0.9700	1.0000	0.9700	0.9700	0.9700	18,500
09 Jan 2024	0.9600	0.9800	0.9600	0.9700	0.9700	11,400
08 Jan 2024	0.9500	0.9800	0.9500	0.9700	0.9700	30,400
05 Jan 2024	0.9800	1.0000	0.9700	0.9900	0.9900	41,700
04 Jan 2024	1.0100	1.0100	0.9400	0.9400	0.9400	60,000
03 Jan 2024	0.9900	1.0100	0.9200	1.0000	1.0000	78,200
02 Jan 2024	1.0500	1.0500	0.9500	0.9800	0.9800	131,700
29 Dec 2023	1.0600	1.0800	1.0200	1.0500	1.0500	22,100
28 Dec 2023	1.0600	1.0900	1.0100	1.0300	1.0300	100,300
27 Dec 2023	1.0800	1.1100	1.0200	1.0400	1.0400	31,600
26 Dec 2023	1.0300	1.1000	0.9900	1.0600	1.0600	139,300
22 Dec 2023	0.9800	1.0300	0.9800	1.0300	1.0300	142,500
21 Dec 2023	1.0400	1.0500	0.9600	1.0200	1.0200	87,700
20 Dec 2023	1.0400	1.1200	1.0000	1.0400	1.0400	28,600
19 Dec 2023	0.9800	1.0500	0.9400	1.0100	1.0100	108,400
18 Dec 2023	0.9700	1.0600	0.9700	1.0000	1.0000	159,300
15 Dec 2023	1.0800	1.0900	1.0400	1.0400	1.0400	75,900
14 Dec 2023	1.0600	1.1400	1.0300	1.0900	1.0900	91,900
13 Dec 2023	1.0500	1.1000	1.0500	1.0800	1.0800	16,800
12 Dec 2023	1.1200	1.1300	1.0800	1.0800	1.0800	56,800
11 Dec 2023	1.0300	1.1600	1.0300	1.1200	1.1200	71,400
08 Dec 2023	1.0900	1.1100	1.0600	1.0900	1.0900	58,800
07 Dec 2023	1.1500	1.1600	1.0600	1.1200	1.1200	108,600
06 Dec 2023	1.2300	1.2500	1.1400	1.1700	1.1700	45,100
05 Dec 2023	1.2300	1.3000	1.1900	1.2300	1.2300	203,300
04 Dec 2023	1.1700	1.3100	1.1500	1.2300	1.2300	228,600
01 Dec 2023	1.1200	1.1500	1.0900	1.1500	1.1500	65,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL84.33+0.76(+0.91%)

GOLD2,354.70+12.20(+0.52%)

Bitcoin AUD98,399.34+497.26(+0.51%)

Star Equity Holdings, Inc. (STRR)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
84.33
+0.76(+0.91%)

GOLD
2,354.70
+12.20(+0.52%)

Bitcoin AUD
98,399.34
+497.26(+0.51%)