Australia markets closed

Star Equity Holdings, Inc. (STRRP)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
9.22-0.01 (-0.05%)
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20249.229.369.229.229.222,500
03 May 20249.369.369.229.229.222,600
02 May 20249.269.309.219.219.214,200
01 May 20249.279.279.279.279.27400
30 Apr 20249.359.359.359.359.35500
29 Apr 20249.349.359.289.359.351,200
26 Apr 20249.199.359.199.359.351,100
25 Apr 20249.479.479.479.479.47200
24 Apr 20249.409.409.399.399.39200
23 Apr 20249.269.289.269.289.28300
22 Apr 20249.379.419.379.379.372,000
19 Apr 20249.379.379.379.379.37-
18 Apr 20249.369.419.369.379.374,500
17 Apr 20249.219.219.209.209.206,100
16 Apr 20249.319.319.199.199.194,800
15 Apr 20249.309.309.309.309.302,600
12 Apr 20249.369.369.369.369.36800
11 Apr 20249.409.419.369.419.41800
10 Apr 20249.409.409.409.409.40500
09 Apr 20249.389.419.369.369.361,200
08 Apr 20249.419.419.349.349.34400
05 Apr 20249.359.369.359.369.36700
04 Apr 20249.479.479.359.359.353,400
03 Apr 20249.609.609.429.439.43700
02 Apr 20249.389.389.389.389.38500
01 Apr 20249.299.329.299.309.30600
28 Mar 20249.219.219.219.219.21-
27 Mar 20249.219.219.219.219.21-
26 Mar 20249.309.309.209.219.212,900
25 Mar 20249.389.389.279.389.38600
22 Mar 20249.609.609.269.359.352,100
21 Mar 20249.329.429.329.419.411,000
20 Mar 20249.359.409.309.339.33700
19 Mar 20249.549.549.309.329.322,800
18 Mar 20249.569.569.569.569.56-
15 Mar 20249.559.569.559.569.561,300
14 Mar 20249.549.549.549.549.54-
13 Mar 20249.549.549.549.549.54-
12 Mar 20249.609.609.549.549.544,100
11 Mar 20249.669.669.669.669.66200
08 Mar 20249.539.539.459.469.462,000
07 Mar 20249.539.539.539.539.53200
06 Mar 20249.539.659.509.659.652,000
05 Mar 20249.709.709.509.509.501,600
04 Mar 20249.849.849.849.849.84100
01 Mar 20249.879.879.859.859.851,200
29 Feb 20249.9010.119.9010.1110.111,000
29 Feb 20240.25 Dividend
28 Feb 20249.6810.509.6210.149.8911,700
27 Feb 20249.669.689.669.689.441,000
26 Feb 20249.689.689.689.689.44100
23 Feb 20249.689.689.689.689.44100
22 Feb 20249.689.689.649.689.441,800
21 Feb 20249.609.619.609.609.361,100
20 Feb 20249.659.659.609.609.363,600
16 Feb 20249.649.659.619.659.411,500
15 Feb 20249.649.659.559.559.311,100
14 Feb 20249.659.659.519.519.282,200
13 Feb 20249.699.699.659.659.41600
12 Feb 20249.509.609.509.609.36600
09 Feb 20249.509.529.509.529.29600
08 Feb 20249.609.609.529.559.312,100
07 Feb 20249.739.759.739.759.51600
06 Feb 20249.739.739.739.739.49-
05 Feb 20249.739.739.739.739.49-
02 Feb 20249.859.859.739.739.49500
01 Feb 20249.719.719.719.719.47-
31 Jan 20249.719.719.719.719.47400
30 Jan 20249.569.859.569.849.601,000
29 Jan 20249.539.539.539.539.30400
26 Jan 20249.789.909.789.909.66900
25 Jan 20249.679.739.509.689.446,600
24 Jan 20249.749.749.749.749.50-
23 Jan 20249.819.819.749.749.50300
22 Jan 20249.859.899.859.889.641,300
19 Jan 20249.699.779.699.779.53600
18 Jan 20249.699.699.699.699.45-
17 Jan 20249.859.859.699.699.451,000
16 Jan 20249.629.629.629.629.38600
12 Jan 20249.699.899.699.709.462,300
11 Jan 20249.509.599.509.599.351,600
10 Jan 20249.509.549.499.509.272,400
09 Jan 20249.599.599.599.599.35300
08 Jan 20249.459.509.459.509.27500
05 Jan 20249.489.509.469.509.271,900
04 Jan 20249.469.469.469.469.23300
03 Jan 20249.559.559.559.559.31500
02 Jan 20249.509.509.509.509.27-
29 Dec 20239.539.539.269.509.274,700
28 Dec 20239.449.449.449.449.21100
27 Dec 20239.399.399.259.259.022,000
26 Dec 20239.459.459.459.459.22-
22 Dec 20239.459.459.459.459.22-
21 Dec 20239.459.459.459.459.22-
20 Dec 20239.459.459.459.459.22600
19 Dec 20239.309.309.309.309.07-
18 Dec 20239.309.309.309.309.07500
15 Dec 20239.259.309.259.259.021,000
14 Dec 20239.279.279.279.279.05-
13 Dec 20239.269.279.259.279.05700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...