Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Star Equity Holdings, Inc. (STRR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

1.2800

+0.0500

(+4.07%)

As of 10:34AM EST. Market open.

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	1.2300	1.2852	1.2200	1.2800	1.2800	56,278
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
30 Nov 2023	1.0600	1.1100	1.0500	1.1100	1.1100	64,100
29 Nov 2023	1.0700	1.1000	1.0400	1.0500	1.0500	40,600
28 Nov 2023	1.1500	1.1500	1.0700	1.1000	1.1000	119,300
27 Nov 2023	1.1300	1.1300	1.0400	1.0700	1.0700	91,700
24 Nov 2023	1.0000	1.0900	1.0000	1.0600	1.0600	103,800
22 Nov 2023	1.0700	1.0700	1.0100	1.0400	1.0400	73,300
21 Nov 2023	1.0600	1.0800	1.0100	1.0100	1.0100	172,000
20 Nov 2023	1.0200	1.0800	1.0000	1.0500	1.0500	155,000
17 Nov 2023	0.9700	0.9900	0.9200	0.9900	0.9900	129,200
16 Nov 2023	0.9000	0.9600	0.8900	0.9400	0.9400	130,700
15 Nov 2023	0.8600	0.8900	0.8600	0.8900	0.8900	32,100
14 Nov 2023	0.8600	0.8900	0.8600	0.8700	0.8700	56,000
13 Nov 2023	0.8700	0.8900	0.8600	0.8800	0.8800	16,100
10 Nov 2023	0.9200	0.9200	0.8600	0.8700	0.8700	68,400
09 Nov 2023	0.8900	0.9300	0.8800	0.9000	0.9000	98,800
08 Nov 2023	0.9400	0.9400	0.8800	0.9100	0.9100	28,100
07 Nov 2023	0.9100	0.9600	0.9000	0.9300	0.9300	48,800
06 Nov 2023	0.9200	0.9600	0.9000	0.9300	0.9300	44,500
03 Nov 2023	0.9200	0.9300	0.9000	0.9200	0.9200	25,500
02 Nov 2023	0.9600	0.9600	0.8900	0.9000	0.9000	27,700
01 Nov 2023	0.8800	0.9300	0.8700	0.9000	0.9000	44,200
31 Oct 2023	0.8900	0.9000	0.8700	0.8800	0.8800	120,800
30 Oct 2023	0.9000	0.9300	0.9000	0.9000	0.9000	37,200
27 Oct 2023	0.9000	0.9400	0.9000	0.9100	0.9100	4,000
26 Oct 2023	0.9200	0.9600	0.8900	0.9100	0.9100	37,300
25 Oct 2023	0.9600	0.9600	0.9400	0.9500	0.9500	10,100
24 Oct 2023	0.9200	0.9700	0.9200	0.9200	0.9200	40,400
23 Oct 2023	0.9500	0.9500	0.8800	0.8900	0.8900	12,200
20 Oct 2023	0.9300	0.9300	0.8600	0.8900	0.8900	44,300
19 Oct 2023	0.9500	0.9500	0.9300	0.9400	0.9400	4,300
18 Oct 2023	0.9300	0.9800	0.9300	0.9300	0.9300	47,900
17 Oct 2023	0.9600	0.9800	0.9300	0.9300	0.9300	17,100
16 Oct 2023	0.9500	0.9600	0.9300	0.9300	0.9300	11,100
13 Oct 2023	0.9600	0.9700	0.9100	0.9300	0.9300	19,800
12 Oct 2023	0.9500	1.0000	0.9500	0.9500	0.9500	16,000
11 Oct 2023	1.0100	1.0300	0.9500	0.9700	0.9700	31,300
10 Oct 2023	0.9100	0.9800	0.9100	0.9400	0.9400	32,800
09 Oct 2023	0.9400	1.0000	0.9100	0.9100	0.9100	69,000
06 Oct 2023	0.9600	0.9800	0.9300	0.9400	0.9400	36,400
05 Oct 2023	1.0000	1.0100	0.9400	0.9600	0.9600	20,300
04 Oct 2023	0.9200	1.1000	0.9200	1.0000	1.0000	50,300
03 Oct 2023	1.0000	1.0400	0.9200	0.9200	0.9200	70,900
02 Oct 2023	0.9800	1.1200	0.9700	0.9900	0.9900	25,400
29 Sept 2023	1.0200	1.0200	0.9700	0.9800	0.9800	8,400
28 Sept 2023	1.0000	1.1200	0.9800	0.9900	0.9900	9,400
27 Sept 2023	1.0000	1.0400	0.9600	0.9900	0.9900	11,700
26 Sept 2023	1.0200	1.0300	0.9500	0.9800	0.9800	61,300
25 Sept 2023	1.0500	1.0700	1.0000	1.0200	1.0200	64,500
22 Sept 2023	1.0700	1.0900	1.0500	1.0700	1.0700	85,100
21 Sept 2023	1.1100	1.1200	1.0800	1.1000	1.1000	15,100
20 Sept 2023	1.1000	1.1300	1.0700	1.1000	1.1000	32,500
19 Sept 2023	1.0400	1.0900	1.0400	1.0900	1.0900	23,700
18 Sept 2023	1.1200	1.1300	1.0300	1.0600	1.0600	52,100
15 Sept 2023	1.1400	1.1800	1.1100	1.1200	1.1200	55,000
14 Sept 2023	1.1300	1.1500	1.1100	1.1200	1.1200	51,300
13 Sept 2023	1.1100	1.1700	1.1100	1.1500	1.1500	44,400
12 Sept 2023	1.1400	1.1900	1.1200	1.1200	1.1200	130,200
11 Sept 2023	1.1100	1.1300	1.0900	1.1100	1.1100	99,500
08 Sept 2023	1.0900	1.0900	1.0400	1.0800	1.0800	31,300
07 Sept 2023	1.0500	1.1100	1.0300	1.0900	1.0900	58,600
06 Sept 2023	1.0400	1.0700	1.0300	1.0700	1.0700	21,900
05 Sept 2023	1.0500	1.1100	1.0500	1.0600	1.0600	76,800
01 Sept 2023	1.0800	1.1300	1.0300	1.0600	1.0600	73,900
31 Aug 2023	1.1000	1.1000	1.0600	1.0900	1.0900	62,400
30 Aug 2023	1.1000	1.1500	1.0400	1.0800	1.0800	90,700
29 Aug 2023	1.0400	1.0900	0.9900	1.0700	1.0700	177,900
28 Aug 2023	1.0100	1.0300	0.9700	1.0100	1.0100	43,600
25 Aug 2023	1.0100	1.0100	0.9500	1.0100	1.0100	96,600
24 Aug 2023	1.0100	1.0100	0.9500	0.9700	0.9700	29,000
23 Aug 2023	1.0100	1.0200	0.9800	1.0000	1.0000	52,300
22 Aug 2023	0.9900	1.0300	0.9900	1.0000	1.0000	30,700
21 Aug 2023	1.0300	1.0500	0.9800	0.9800	0.9800	146,100
18 Aug 2023	1.0000	1.0500	1.0000	1.0300	1.0300	201,100
17 Aug 2023	0.9800	0.9800	0.9200	0.9600	0.9600	81,000
16 Aug 2023	0.8300	0.9700	0.8200	0.9600	0.9600	525,500
15 Aug 2023	0.8100	0.8800	0.8100	0.8300	0.8300	29,500
14 Aug 2023	0.8700	0.8800	0.7800	0.8400	0.8400	156,900
11 Aug 2023	0.9500	0.9500	0.8800	0.8900	0.8900	257,900
10 Aug 2023	0.9600	0.9600	0.9100	0.9500	0.9500	71,400
09 Aug 2023	0.9700	0.9700	0.9400	0.9500	0.9500	23,600
08 Aug 2023	0.9300	0.9700	0.9300	0.9500	0.9500	109,100
07 Aug 2023	0.9400	0.9600	0.9300	0.9500	0.9500	61,800
04 Aug 2023	0.9400	0.9800	0.9400	0.9500	0.9500	39,200
03 Aug 2023	0.9600	0.9700	0.9500	0.9600	0.9600	101,300
02 Aug 2023	0.9700	0.9900	0.9400	0.9600	0.9600	164,500
01 Aug 2023	0.9900	0.9900	0.9500	0.9600	0.9600	120,600
31 July 2023	0.9700	0.9900	0.9500	0.9600	0.9600	95,700
28 July 2023	0.9900	0.9900	0.9500	0.9700	0.9700	72,000
27 July 2023	1.0000	1.0100	0.9800	0.9900	0.9900	39,800
26 July 2023	0.9800	0.9800	0.9500	0.9800	0.9800	20,500
25 July 2023	0.9500	0.9700	0.9500	0.9600	0.9600	97,000
24 July 2023	0.9300	1.0000	0.9300	0.9600	0.9600	184,500
21 July 2023	0.9900	1.0100	0.9100	0.9700	0.9700	119,500
20 July 2023	1.0300	1.0300	0.9700	0.9800	0.9800	72,900
19 July 2023	1.0500	1.0500	0.9800	1.0100	1.0100	161,600
18 July 2023	1.0600	1.0700	1.0100	1.0300	1.0300	72,900
17 July 2023	1.0100	1.0700	1.0100	1.0500	1.0500	161,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,269.80-66.30(-0.90%)

AUD/USD0.6558-0.0064(-0.97%)

ASX 2007,061.60-63.10(-0.89%)

OIL73.58+0.54(+0.74%)

GOLD2,033.70-8.50(-0.42%)

Bitcoin AUD64,700.12+1,503.34(+2.38%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Star Equity Holdings, Inc. (STRR)

ALL ORDS
7,269.80
-66.30(-0.90%)

AUD/USD
0.6558
-0.0064(-0.97%)

ASX 200
7,061.60
-63.10(-0.89%)

OIL
73.58
+0.54(+0.74%)

GOLD
2,033.70
-8.50(-0.42%)

Bitcoin AUD
64,700.12
+1,503.34(+2.38%)