Australia markets open in 7 hours 14 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20231.23001.28521.22001.28001.280056,278
04 Dec 20231.17001.31001.15001.23001.2300228,600
01 Dec 20231.12001.15001.09001.15001.150065,400
30 Nov 20231.06001.11001.05001.11001.110064,100
29 Nov 20231.07001.10001.04001.05001.050040,600
28 Nov 20231.15001.15001.07001.10001.1000119,300
27 Nov 20231.13001.13001.04001.07001.070091,700
24 Nov 20231.00001.09001.00001.06001.0600103,800
22 Nov 20231.07001.07001.01001.04001.040073,300
21 Nov 20231.06001.08001.01001.01001.0100172,000
20 Nov 20231.02001.08001.00001.05001.0500155,000
17 Nov 20230.97000.99000.92000.99000.9900129,200
16 Nov 20230.90000.96000.89000.94000.9400130,700
15 Nov 20230.86000.89000.86000.89000.890032,100
14 Nov 20230.86000.89000.86000.87000.870056,000
13 Nov 20230.87000.89000.86000.88000.880016,100
10 Nov 20230.92000.92000.86000.87000.870068,400
09 Nov 20230.89000.93000.88000.90000.900098,800
08 Nov 20230.94000.94000.88000.91000.910028,100
07 Nov 20230.91000.96000.90000.93000.930048,800
06 Nov 20230.92000.96000.90000.93000.930044,500
03 Nov 20230.92000.93000.90000.92000.920025,500
02 Nov 20230.96000.96000.89000.90000.900027,700
01 Nov 20230.88000.93000.87000.90000.900044,200
31 Oct 20230.89000.90000.87000.88000.8800120,800
30 Oct 20230.90000.93000.90000.90000.900037,200
27 Oct 20230.90000.94000.90000.91000.91004,000
26 Oct 20230.92000.96000.89000.91000.910037,300
25 Oct 20230.96000.96000.94000.95000.950010,100
24 Oct 20230.92000.97000.92000.92000.920040,400
23 Oct 20230.95000.95000.88000.89000.890012,200
20 Oct 20230.93000.93000.86000.89000.890044,300
19 Oct 20230.95000.95000.93000.94000.94004,300
18 Oct 20230.93000.98000.93000.93000.930047,900
17 Oct 20230.96000.98000.93000.93000.930017,100
16 Oct 20230.95000.96000.93000.93000.930011,100
13 Oct 20230.96000.97000.91000.93000.930019,800
12 Oct 20230.95001.00000.95000.95000.950016,000
11 Oct 20231.01001.03000.95000.97000.970031,300
10 Oct 20230.91000.98000.91000.94000.940032,800
09 Oct 20230.94001.00000.91000.91000.910069,000
06 Oct 20230.96000.98000.93000.94000.940036,400
05 Oct 20231.00001.01000.94000.96000.960020,300
04 Oct 20230.92001.10000.92001.00001.000050,300
03 Oct 20231.00001.04000.92000.92000.920070,900
02 Oct 20230.98001.12000.97000.99000.990025,400
29 Sept 20231.02001.02000.97000.98000.98008,400
28 Sept 20231.00001.12000.98000.99000.99009,400
27 Sept 20231.00001.04000.96000.99000.990011,700
26 Sept 20231.02001.03000.95000.98000.980061,300
25 Sept 20231.05001.07001.00001.02001.020064,500
22 Sept 20231.07001.09001.05001.07001.070085,100
21 Sept 20231.11001.12001.08001.10001.100015,100
20 Sept 20231.10001.13001.07001.10001.100032,500
19 Sept 20231.04001.09001.04001.09001.090023,700
18 Sept 20231.12001.13001.03001.06001.060052,100
15 Sept 20231.14001.18001.11001.12001.120055,000
14 Sept 20231.13001.15001.11001.12001.120051,300
13 Sept 20231.11001.17001.11001.15001.150044,400
12 Sept 20231.14001.19001.12001.12001.1200130,200
11 Sept 20231.11001.13001.09001.11001.110099,500
08 Sept 20231.09001.09001.04001.08001.080031,300
07 Sept 20231.05001.11001.03001.09001.090058,600
06 Sept 20231.04001.07001.03001.07001.070021,900
05 Sept 20231.05001.11001.05001.06001.060076,800
01 Sept 20231.08001.13001.03001.06001.060073,900
31 Aug 20231.10001.10001.06001.09001.090062,400
30 Aug 20231.10001.15001.04001.08001.080090,700
29 Aug 20231.04001.09000.99001.07001.0700177,900
28 Aug 20231.01001.03000.97001.01001.010043,600
25 Aug 20231.01001.01000.95001.01001.010096,600
24 Aug 20231.01001.01000.95000.97000.970029,000
23 Aug 20231.01001.02000.98001.00001.000052,300
22 Aug 20230.99001.03000.99001.00001.000030,700
21 Aug 20231.03001.05000.98000.98000.9800146,100
18 Aug 20231.00001.05001.00001.03001.0300201,100
17 Aug 20230.98000.98000.92000.96000.960081,000
16 Aug 20230.83000.97000.82000.96000.9600525,500
15 Aug 20230.81000.88000.81000.83000.830029,500
14 Aug 20230.87000.88000.78000.84000.8400156,900
11 Aug 20230.95000.95000.88000.89000.8900257,900
10 Aug 20230.96000.96000.91000.95000.950071,400
09 Aug 20230.97000.97000.94000.95000.950023,600
08 Aug 20230.93000.97000.93000.95000.9500109,100
07 Aug 20230.94000.96000.93000.95000.950061,800
04 Aug 20230.94000.98000.94000.95000.950039,200
03 Aug 20230.96000.97000.95000.96000.9600101,300
02 Aug 20230.97000.99000.94000.96000.9600164,500
01 Aug 20230.99000.99000.95000.96000.9600120,600
31 July 20230.97000.99000.95000.96000.960095,700
28 July 20230.99000.99000.95000.97000.970072,000
27 July 20231.00001.01000.98000.99000.990039,800
26 July 20230.98000.98000.95000.98000.980020,500
25 July 20230.95000.97000.95000.96000.960097,000
24 July 20230.93001.00000.93000.96000.9600184,500
21 July 20230.99001.01000.91000.97000.9700119,500
20 July 20231.03001.03000.97000.98000.980072,900
19 July 20231.05001.05000.98001.01001.0100161,600
18 July 20231.06001.07001.01001.03001.030072,900
17 July 20231.01001.07001.01001.05001.0500161,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...