STRR - Star Equity Holdings, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 20231.07001.10001.05001.06001.060034,273
07 June 20231.08001.12001.06001.09001.090087,400
06 June 20231.14001.14001.06001.09001.0900140,400
05 June 20231.15001.15001.08001.12001.1200146,300
02 June 20231.10001.10001.04001.07001.070068,900
01 June 20231.05001.05001.02001.05001.050022,500
31 May 20231.12001.12001.02001.02001.020063,100
30 May 20231.10001.10001.06001.08001.080081,600
26 May 20231.05001.06001.02001.06001.0600101,700
25 May 20231.12001.12001.01001.01001.010086,300
24 May 20231.00001.12001.00001.09001.0900291,000
23 May 20230.98001.00000.91001.00001.000098,700
22 May 20230.98000.98000.91000.95000.9500142,400
19 May 20230.92000.95000.90000.95000.9500184,600
18 May 20230.83000.92000.83000.92000.9200198,500
17 May 20230.85000.85000.78000.80000.800051,000
16 May 20230.84000.84000.78000.79000.790022,800
15 May 20230.85000.85000.77000.84000.840069,900
12 May 20230.87000.88000.82000.85000.850019,600
11 May 20230.86000.89000.82000.88000.880022,100
10 May 20230.88000.89000.85000.87000.870020,600
09 May 20230.80000.91000.76000.89000.8900289,700
08 May 20230.86000.99000.83000.85000.8500364,600
05 May 20230.84000.95000.74000.87000.87003,735,100
04 May 20230.65000.71000.65000.69000.690061,600
03 May 20230.67000.68000.65000.66000.660059,000
02 May 20230.72000.72000.66000.68000.680055,100
01 May 20230.78000.78000.69000.70000.700089,300
28 Apr 20230.72000.75000.70000.74000.7400116,500
27 Apr 20230.73000.77000.71000.73000.730074,100
26 Apr 20230.76000.79000.72000.72000.720046,700
25 Apr 20230.82000.82000.77000.77000.770017,300
24 Apr 20230.80000.82000.79000.80000.80003,600
21 Apr 20230.79000.80000.79000.80000.800019,700
20 Apr 20230.78000.80000.77000.77000.77004,600
19 Apr 20230.79000.84000.78000.79000.790023,200
18 Apr 20230.78000.82000.78000.80000.800019,500
17 Apr 20230.82000.84000.81000.81000.810053,800
14 Apr 20230.82000.88000.79000.81000.8100120,100
13 Apr 20230.90000.90000.79000.82000.820042,700
12 Apr 20230.88000.90000.81000.90000.900042,500
11 Apr 20230.85000.89000.84000.88000.88009,100
10 Apr 20230.90000.90000.86000.88000.88008,300
06 Apr 20230.88000.89000.85000.86000.860013,700
05 Apr 20230.90000.91000.88000.90000.900015,800
04 Apr 20230.89000.92000.88000.90000.900020,200
03 Apr 20230.89000.93000.89000.93000.930021,800
31 Mar 20230.92000.93000.88000.93000.930022,600
30 Mar 20230.90000.93000.88000.90000.900022,200
29 Mar 20230.87000.91000.86000.90000.9000138,000
28 Mar 20230.82000.87000.81000.86000.8600142,100
27 Mar 20230.85000.85000.76000.76000.760015,200
24 Mar 20230.81000.85000.78000.80000.800026,700
23 Mar 20230.81000.84000.81000.84000.84002,600
22 Mar 20230.87000.87000.83000.86000.86007,100
21 Mar 20230.86000.86000.79000.86000.860014,900
20 Mar 20230.84000.87000.79000.87000.87008,600
17 Mar 20230.80000.85000.80000.85000.85005,000
16 Mar 20230.90000.90000.81000.84000.840020,900
15 Mar 20230.73000.90000.73000.85000.8500187,400
14 Mar 20230.76000.77000.73000.73000.730029,000
13 Mar 20230.75000.78000.75000.75000.750018,100
10 Mar 20230.78000.78000.76000.77000.770013,200
09 Mar 20230.78000.80000.77000.77000.77006,600
08 Mar 20230.80000.80000.76000.79000.79003,500
07 Mar 20230.77000.80000.76000.76000.760038,800
06 Mar 20230.82000.82000.76000.78000.780017,200
03 Mar 20230.80000.82000.79000.81000.810013,600
02 Mar 20230.85000.86000.75000.78000.780049,200
01 Mar 20230.87000.87000.83000.83000.83004,200
28 Feb 20230.84000.87000.83000.83000.830026,600
27 Feb 20230.85000.85000.85000.85000.85006,800
24 Feb 20230.86000.88000.85000.85000.850017,700
23 Feb 20230.82000.86000.82000.86000.86009,300
22 Feb 20230.85000.86000.82000.84000.840065,200
21 Feb 20230.84000.86000.83000.84000.84007,200
17 Feb 20230.89000.89000.83000.86000.86006,200
16 Feb 20230.84000.86000.84000.86000.86002,200
15 Feb 20230.84000.90000.84000.88000.88008,900
14 Feb 20230.85000.89000.84000.85000.850029,100
13 Feb 20230.90000.90000.83000.83000.830043,500
10 Feb 20230.87000.88000.86000.86000.86008,500
09 Feb 20230.95000.95000.86000.90000.900035,200
08 Feb 20230.90000.90000.88000.88000.88003,800
07 Feb 20230.89000.90000.88000.89000.890045,500
06 Feb 20230.89000.91000.88000.89000.890059,200
03 Feb 20230.92000.93000.90000.90000.900016,700
02 Feb 20230.89000.92000.89000.92000.920019,600
01 Feb 20230.93000.93000.90000.90000.90008,300
31 Jan 20230.90000.93000.90000.93000.930021,900
30 Jan 20230.92000.93000.90000.90000.90004,500
27 Jan 20230.90000.92000.89000.91000.910016,100
26 Jan 20230.92000.92000.89000.90000.90003,200
25 Jan 20230.92000.92000.90000.90000.90003,800
24 Jan 20230.92000.92000.89000.90000.900028,500
23 Jan 20230.91000.95000.91000.91000.910024,400
20 Jan 20230.95000.97000.92000.92000.920023,300
19 Jan 20230.92000.95000.92000.95000.95002,500
18 Jan 20230.97000.97000.93000.95000.950010,000
17 Jan 20230.95000.97000.93000.93000.930012,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...