Mail

STRR - Star Equity Holdings, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	1.0700	1.1000	1.0500	1.0600	1.0600	34,273
07 June 2023	1.0800	1.1200	1.0600	1.0900	1.0900	87,400
06 June 2023	1.1400	1.1400	1.0600	1.0900	1.0900	140,400
05 June 2023	1.1500	1.1500	1.0800	1.1200	1.1200	146,300
02 June 2023	1.1000	1.1000	1.0400	1.0700	1.0700	68,900
01 June 2023	1.0500	1.0500	1.0200	1.0500	1.0500	22,500
31 May 2023	1.1200	1.1200	1.0200	1.0200	1.0200	63,100
30 May 2023	1.1000	1.1000	1.0600	1.0800	1.0800	81,600
26 May 2023	1.0500	1.0600	1.0200	1.0600	1.0600	101,700
25 May 2023	1.1200	1.1200	1.0100	1.0100	1.0100	86,300
24 May 2023	1.0000	1.1200	1.0000	1.0900	1.0900	291,000
23 May 2023	0.9800	1.0000	0.9100	1.0000	1.0000	98,700
22 May 2023	0.9800	0.9800	0.9100	0.9500	0.9500	142,400
19 May 2023	0.9200	0.9500	0.9000	0.9500	0.9500	184,600
18 May 2023	0.8300	0.9200	0.8300	0.9200	0.9200	198,500
17 May 2023	0.8500	0.8500	0.7800	0.8000	0.8000	51,000
16 May 2023	0.8400	0.8400	0.7800	0.7900	0.7900	22,800
15 May 2023	0.8500	0.8500	0.7700	0.8400	0.8400	69,900
12 May 2023	0.8700	0.8800	0.8200	0.8500	0.8500	19,600
11 May 2023	0.8600	0.8900	0.8200	0.8800	0.8800	22,100
10 May 2023	0.8800	0.8900	0.8500	0.8700	0.8700	20,600
09 May 2023	0.8000	0.9100	0.7600	0.8900	0.8900	289,700
08 May 2023	0.8600	0.9900	0.8300	0.8500	0.8500	364,600
05 May 2023	0.8400	0.9500	0.7400	0.8700	0.8700	3,735,100
04 May 2023	0.6500	0.7100	0.6500	0.6900	0.6900	61,600
03 May 2023	0.6700	0.6800	0.6500	0.6600	0.6600	59,000
02 May 2023	0.7200	0.7200	0.6600	0.6800	0.6800	55,100
01 May 2023	0.7800	0.7800	0.6900	0.7000	0.7000	89,300
28 Apr 2023	0.7200	0.7500	0.7000	0.7400	0.7400	116,500
27 Apr 2023	0.7300	0.7700	0.7100	0.7300	0.7300	74,100
26 Apr 2023	0.7600	0.7900	0.7200	0.7200	0.7200	46,700
25 Apr 2023	0.8200	0.8200	0.7700	0.7700	0.7700	17,300
24 Apr 2023	0.8000	0.8200	0.7900	0.8000	0.8000	3,600
21 Apr 2023	0.7900	0.8000	0.7900	0.8000	0.8000	19,700
20 Apr 2023	0.7800	0.8000	0.7700	0.7700	0.7700	4,600
19 Apr 2023	0.7900	0.8400	0.7800	0.7900	0.7900	23,200
18 Apr 2023	0.7800	0.8200	0.7800	0.8000	0.8000	19,500
17 Apr 2023	0.8200	0.8400	0.8100	0.8100	0.8100	53,800
14 Apr 2023	0.8200	0.8800	0.7900	0.8100	0.8100	120,100
13 Apr 2023	0.9000	0.9000	0.7900	0.8200	0.8200	42,700
12 Apr 2023	0.8800	0.9000	0.8100	0.9000	0.9000	42,500
11 Apr 2023	0.8500	0.8900	0.8400	0.8800	0.8800	9,100
10 Apr 2023	0.9000	0.9000	0.8600	0.8800	0.8800	8,300
06 Apr 2023	0.8800	0.8900	0.8500	0.8600	0.8600	13,700
05 Apr 2023	0.9000	0.9100	0.8800	0.9000	0.9000	15,800
04 Apr 2023	0.8900	0.9200	0.8800	0.9000	0.9000	20,200
03 Apr 2023	0.8900	0.9300	0.8900	0.9300	0.9300	21,800
31 Mar 2023	0.9200	0.9300	0.8800	0.9300	0.9300	22,600
30 Mar 2023	0.9000	0.9300	0.8800	0.9000	0.9000	22,200
29 Mar 2023	0.8700	0.9100	0.8600	0.9000	0.9000	138,000
28 Mar 2023	0.8200	0.8700	0.8100	0.8600	0.8600	142,100
27 Mar 2023	0.8500	0.8500	0.7600	0.7600	0.7600	15,200
24 Mar 2023	0.8100	0.8500	0.7800	0.8000	0.8000	26,700
23 Mar 2023	0.8100	0.8400	0.8100	0.8400	0.8400	2,600
22 Mar 2023	0.8700	0.8700	0.8300	0.8600	0.8600	7,100
21 Mar 2023	0.8600	0.8600	0.7900	0.8600	0.8600	14,900
20 Mar 2023	0.8400	0.8700	0.7900	0.8700	0.8700	8,600
17 Mar 2023	0.8000	0.8500	0.8000	0.8500	0.8500	5,000
16 Mar 2023	0.9000	0.9000	0.8100	0.8400	0.8400	20,900
15 Mar 2023	0.7300	0.9000	0.7300	0.8500	0.8500	187,400
14 Mar 2023	0.7600	0.7700	0.7300	0.7300	0.7300	29,000
13 Mar 2023	0.7500	0.7800	0.7500	0.7500	0.7500	18,100
10 Mar 2023	0.7800	0.7800	0.7600	0.7700	0.7700	13,200
09 Mar 2023	0.7800	0.8000	0.7700	0.7700	0.7700	6,600
08 Mar 2023	0.8000	0.8000	0.7600	0.7900	0.7900	3,500
07 Mar 2023	0.7700	0.8000	0.7600	0.7600	0.7600	38,800
06 Mar 2023	0.8200	0.8200	0.7600	0.7800	0.7800	17,200
03 Mar 2023	0.8000	0.8200	0.7900	0.8100	0.8100	13,600
02 Mar 2023	0.8500	0.8600	0.7500	0.7800	0.7800	49,200
01 Mar 2023	0.8700	0.8700	0.8300	0.8300	0.8300	4,200
28 Feb 2023	0.8400	0.8700	0.8300	0.8300	0.8300	26,600
27 Feb 2023	0.8500	0.8500	0.8500	0.8500	0.8500	6,800
24 Feb 2023	0.8600	0.8800	0.8500	0.8500	0.8500	17,700
23 Feb 2023	0.8200	0.8600	0.8200	0.8600	0.8600	9,300
22 Feb 2023	0.8500	0.8600	0.8200	0.8400	0.8400	65,200
21 Feb 2023	0.8400	0.8600	0.8300	0.8400	0.8400	7,200
17 Feb 2023	0.8900	0.8900	0.8300	0.8600	0.8600	6,200
16 Feb 2023	0.8400	0.8600	0.8400	0.8600	0.8600	2,200
15 Feb 2023	0.8400	0.9000	0.8400	0.8800	0.8800	8,900
14 Feb 2023	0.8500	0.8900	0.8400	0.8500	0.8500	29,100
13 Feb 2023	0.9000	0.9000	0.8300	0.8300	0.8300	43,500
10 Feb 2023	0.8700	0.8800	0.8600	0.8600	0.8600	8,500
09 Feb 2023	0.9500	0.9500	0.8600	0.9000	0.9000	35,200
08 Feb 2023	0.9000	0.9000	0.8800	0.8800	0.8800	3,800
07 Feb 2023	0.8900	0.9000	0.8800	0.8900	0.8900	45,500
06 Feb 2023	0.8900	0.9100	0.8800	0.8900	0.8900	59,200
03 Feb 2023	0.9200	0.9300	0.9000	0.9000	0.9000	16,700
02 Feb 2023	0.8900	0.9200	0.8900	0.9200	0.9200	19,600
01 Feb 2023	0.9300	0.9300	0.9000	0.9000	0.9000	8,300
31 Jan 2023	0.9000	0.9300	0.9000	0.9300	0.9300	21,900
30 Jan 2023	0.9200	0.9300	0.9000	0.9000	0.9000	4,500
27 Jan 2023	0.9000	0.9200	0.8900	0.9100	0.9100	16,100
26 Jan 2023	0.9200	0.9200	0.8900	0.9000	0.9000	3,200
25 Jan 2023	0.9200	0.9200	0.9000	0.9000	0.9000	3,800
24 Jan 2023	0.9200	0.9200	0.8900	0.9000	0.9000	28,500
23 Jan 2023	0.9100	0.9500	0.9100	0.9100	0.9100	24,400
20 Jan 2023	0.9500	0.9700	0.9200	0.9200	0.9200	23,300
19 Jan 2023	0.9200	0.9500	0.9200	0.9500	0.9500	2,500
18 Jan 2023	0.9700	0.9700	0.9300	0.9500	0.9500	10,000
17 Jan 2023	0.9500	0.9700	0.9300	0.9300	0.9300	12,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...