Star Equity Holdings, Inc. (STRR)
NASDAQ: STRR · Real-Time Price · USD
9.37
+0.83 (9.72%)
At close: Sep 12, 2025, 4:00 PM EDT
9.36
-0.01 (-0.11%)
After-hours: Sep 12, 2025, 5:33 PM EDT
Star Equity Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.67 | 10.00 | 8.87 | 9.37 | 9.37 | 9.72% | 21,697 |
| Sep 11, 2025 | 8.82 | 11.76 | 8.38 | 8.54 | 8.54 | -13.65% | 182,334 |
| Sep 10, 2025 | 9.68 | 9.89 | 9.28 | 9.89 | 9.89 | 6.69% | 20,011 |
| Sep 9, 2025 | 9.79 | 9.79 | 9.21 | 9.27 | 9.27 | -3.74% | 272,519 |
| Sep 8, 2025 | 9.30 | 10.00 | 8.75 | 9.63 | 9.63 | 2.01% | 34,283 |
| Sep 5, 2025 | 9.50 | 9.97 | 8.98 | 9.44 | 9.44 | -4.41% | 32,597 |
| Sep 4, 2025 | 9.90 | 10.00 | 9.62 | 9.88 | 9.88 | 0.05% | 26,280 |
| Sep 3, 2025 | 9.68 | 10.00 | 9.60 | 9.87 | 9.87 | 3.68% | 12,137 |
| Sep 2, 2025 | 9.43 | 9.63 | 9.43 | 9.52 | 9.52 | 1.17% | 11,648 |
| Aug 29, 2025 | 9.66 | 9.99 | 9.41 | 9.41 | 9.41 | -2.69% | 12,137 |
| Aug 28, 2025 | 9.58 | 9.70 | 8.76 | 9.67 | 9.67 | 2.33% | 10,290 |
| Aug 27, 2025 | 8.75 | 9.84 | 8.75 | 9.45 | 9.45 | 3.17% | 17,938 |
| Aug 26, 2025 | 8.68 | 9.29 | 8.61 | 9.16 | 9.16 | 5.65% | 22,615 |
| Aug 25, 2025 | 8.92 | 8.92 | 8.45 | 8.67 | 8.67 | -5.04% | 48,157 |
| Aug 22, 2025 | 9.58 | 9.63 | 8.90 | 9.13 | 9.13 | 1.52% | 169,609 |
| Aug 21, 2025 | 8.90 | 9.00 | 8.86 | 8.99 | 8.99 | 0.48% | 10,952 |
| Aug 20, 2025 | 8.97 | 9.06 | 8.95 | 8.95 | 8.95 | -1.97% | 1,949 |
| Aug 19, 2025 | 9.16 | 9.22 | 8.95 | 9.13 | 9.13 | 0.88% | 4,711 |
| Aug 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.49% | 553 |
| Aug 15, 2025 | 9.22 | 9.22 | 9.00 | 9.19 | 9.19 | 2.19% | 4,271 |
| Aug 14, 2025 | 8.98 | 9.21 | 8.98 | 8.99 | 8.99 | -2.28% | 8,633 |
| Aug 13, 2025 | 8.87 | 9.40 | 8.85 | 9.20 | 9.20 | 2.24% | 10,421 |
| Aug 12, 2025 | 8.76 | 9.43 | 8.71 | 9.00 | 9.00 | 2.25% | 2,904 |
| Aug 11, 2025 | 8.97 | 9.02 | 8.69 | 8.80 | 8.80 | -3.08% | 3,759 |
| Aug 8, 2025 | 9.41 | 9.41 | 8.48 | 9.08 | 9.08 | -0.49% | 22,480 |
| Aug 7, 2025 | 8.90 | 9.13 | 8.75 | 9.13 | 9.13 | 0.13% | 1,081 |
| Aug 6, 2025 | 8.82 | 9.11 | 8.82 | 9.11 | 9.11 | -0.99% | 954 |
| Aug 5, 2025 | 9.18 | 9.26 | 8.81 | 9.20 | 9.20 | 5.79% | 2,257 |
| Aug 4, 2025 | 9.72 | 9.72 | 8.70 | 8.70 | 8.70 | -6.45% | 1,255 |
| Aug 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.74% | 3,545 |
| Jul 31, 2025 | 8.91 | 9.02 | 8.63 | 8.97 | 8.97 | -1.03% | 3,863 |
| Jul 30, 2025 | 9.03 | 9.19 | 8.53 | 9.06 | 9.06 | -1.01% | 26,695 |
| Jul 29, 2025 | 9.68 | 9.68 | 9.07 | 9.15 | 9.15 | -1.51% | 5,591 |
| Jul 28, 2025 | 9.41 | 9.62 | 9.15 | 9.29 | 9.29 | -0.43% | 4,753 |
| Jul 25, 2025 | 9.06 | 9.54 | 9.06 | 9.33 | 9.33 | 2.08% | 1,495 |
| Jul 24, 2025 | 9.06 | 9.33 | 9.01 | 9.14 | 9.14 | 1.39% | 6,586 |
| Jul 23, 2025 | 8.96 | 9.02 | 8.96 | 9.02 | 9.02 | 1.07% | 249 |
| Jul 22, 2025 | 8.80 | 9.19 | 8.80 | 8.92 | 8.92 | -0.11% | 6,737 |
| Jul 21, 2025 | 9.00 | 9.05 | 8.77 | 8.93 | 8.93 | 0.90% | 12,092 |
| Jul 18, 2025 | 8.90 | 9.18 | 8.80 | 8.85 | 8.85 | 0.57% | 23,470 |
| Jul 17, 2025 | 8.65 | 9.05 | 8.65 | 8.80 | 8.80 | 2.92% | 11,786 |
| Jul 16, 2025 | 8.44 | 8.65 | 8.39 | 8.55 | 8.55 | 0.94% | 7,184 |
| Jul 15, 2025 | 8.51 | 8.56 | 8.26 | 8.47 | 8.47 | -1.74% | 19,740 |
| Jul 14, 2025 | 8.70 | 8.79 | 8.60 | 8.62 | 8.62 | -0.29% | 16,514 |
| Jul 11, 2025 | 8.40 | 8.72 | 8.40 | 8.65 | 8.65 | 2.19% | 18,037 |
| Jul 10, 2025 | 8.62 | 8.74 | 8.46 | 8.46 | 8.46 | -0.82% | 5,821 |
| Jul 9, 2025 | 8.45 | 8.64 | 8.35 | 8.53 | 8.53 | 1.79% | 16,825 |
| Jul 8, 2025 | 8.60 | 8.60 | 8.37 | 8.38 | 8.38 | -0.36% | 11,551 |
| Jul 7, 2025 | 8.49 | 8.69 | 8.41 | 8.41 | 8.41 | -1.41% | 4,797 |
| Jul 3, 2025 | 8.55 | 8.76 | 8.53 | 8.53 | 8.53 | -1.04% | 1,765 |