Skip to main content
Staffing 360 Solutions, Inc. (STAF)
NASDAQ: STAF · Real-Time Price · USD
3.370
+0.350 (11.59%)
At close: Jan 17, 2025, 4:00 PM
3.260
-0.110 (-3.26%)
After-hours: Jan 17, 2025, 7:35 PM EST

Staffing 360 Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20252.863.372.863.373.3711.59%210,608
Jan 16, 20253.163.192.973.023.02-7.93%117,640
Jan 15, 20252.653.382.653.283.2817.56%696,321
Jan 14, 20253.693.732.712.792.7922.64%17,597,289
Jan 13, 20252.332.332.162.282.28-0.66%2,186,192
Jan 10, 20252.432.432.212.292.29-3.78%59,913
Jan 8, 20252.582.652.362.382.38-8.11%97,034
Jan 7, 20252.442.602.412.592.596.15%48,599
Jan 6, 20252.462.552.282.442.440.41%98,554
Jan 3, 20252.312.452.272.432.435.65%50,730
Jan 2, 20252.202.342.182.302.305.02%51,430
Dec 31, 20242.192.252.042.192.19-2.67%58,845
Dec 30, 20242.102.252.052.252.254.65%43,771
Dec 27, 20242.192.222.132.152.150.94%17,946
Dec 26, 20242.062.162.052.132.133.40%15,096
Dec 24, 20242.122.162.012.062.06-0.48%12,714
Dec 23, 20242.082.142.062.072.07-8,400
Dec 20, 20242.092.162.002.072.07-4.17%26,337
Dec 19, 20242.252.252.132.162.16-5.26%26,294
Dec 18, 20242.302.302.172.282.280.80%23,780
Dec 17, 20242.302.362.202.262.260.09%18,658
Dec 16, 20242.342.382.252.262.26-3.42%63,150
Dec 13, 20242.392.392.172.342.34-2.09%22,430
Dec 12, 20242.082.412.082.392.3915.46%102,423
Dec 11, 20242.202.302.072.072.07-4.17%42,049
Dec 10, 20242.292.412.132.162.16-3.14%99,604
Dec 9, 20242.192.302.192.232.232.76%47,805
Dec 6, 20242.352.362.142.172.17-6.87%35,004
Dec 5, 20242.372.402.332.332.33-2.51%22,345
Dec 4, 20242.412.482.352.392.39-0.83%36,252
Dec 3, 20242.492.632.382.412.41-3.21%100,951
Dec 2, 20242.522.592.412.492.490.40%88,092
Nov 29, 20242.402.542.362.482.483.33%91,055
Nov 27, 20242.352.452.352.402.402.13%25,774
Nov 26, 20242.342.402.312.352.350.43%85,078
Nov 25, 20242.432.482.242.342.34-5.65%46,048
Nov 22, 20242.432.532.382.482.483.77%48,250
Nov 21, 20242.422.522.372.392.39-3.24%54,657
Nov 20, 20242.412.502.352.472.470.41%150,644
Nov 19, 20242.312.532.312.462.463.36%93,418
Nov 18, 20242.282.452.282.382.384.85%150,315
Nov 15, 20242.402.402.212.272.27-7.35%129,055
Nov 14, 20242.492.542.352.452.45-3.54%120,279
Nov 13, 20242.572.692.512.542.54-2.31%168,272
Nov 12, 20242.722.722.562.602.60-4.76%175,018
Nov 11, 20242.732.792.602.732.734.20%171,131
Nov 8, 20242.502.692.462.622.623.97%111,570
Nov 7, 20242.522.592.232.522.52-1.95%232,335
Nov 6, 20242.582.782.552.572.57-7.22%282,082
Nov 5, 20242.582.832.502.772.77-2.46%861,459
Nov 4, 20243.103.622.482.842.8467.06%52,957,780
Nov 1, 20241.721.771.651.701.700.59%76,226
Oct 31, 20241.731.761.641.691.69-2.31%67,584
Oct 30, 20241.691.781.691.731.73-3.89%112,947
Oct 29, 20241.691.861.681.801.80-3.74%466,819
Oct 28, 20241.751.931.581.871.87-1.58%1,195,981
Oct 25, 20242.052.091.871.901.90-7.77%159,507
Oct 24, 20241.892.221.802.062.066.19%403,797
Oct 23, 20241.952.071.801.941.94-3.00%133,836
Oct 22, 20242.092.251.922.002.00-6.54%514,500
Oct 21, 20242.172.482.132.142.14-12.65%527,366
Oct 18, 20242.042.671.932.452.455.60%1,399,509
Oct 17, 20243.905.692.042.322.3271.85%56,605,123
Oct 16, 20241.251.531.251.351.359.76%447,759
Oct 15, 20241.251.411.211.231.232.50%106,300
Oct 14, 20241.251.261.201.201.20-4.00%18,162
Oct 11, 20241.321.321.201.251.25-2.34%39,031
Oct 10, 20241.381.391.281.281.28-5.95%16,578
Oct 9, 20241.301.371.301.361.362.33%21,481
Oct 8, 20241.341.361.321.331.330.76%5,010
Oct 7, 20241.341.471.311.321.320.76%28,558
Oct 4, 20241.301.341.301.311.314.80%11,256
Oct 3, 20241.351.401.251.251.25-7.41%45,621
Oct 2, 20241.301.451.301.351.352.27%30,100
Oct 1, 20241.381.381.301.321.32-3.65%23,372
Sep 30, 20241.381.431.371.371.37-1.44%5,715
Sep 27, 20241.421.471.371.391.39-0.71%37,738
Sep 26, 20241.451.481.381.401.40-3.45%25,588
Sep 25, 20241.351.481.351.451.457.41%35,446
Sep 24, 20241.471.471.351.351.35-8.16%27,105
Sep 23, 20241.511.601.441.471.47-8.13%59,620
Sep 20, 20241.671.781.501.601.60-4.19%71,916
Sep 19, 20241.501.791.501.671.6712.84%455,544
Sep 18, 20241.591.611.451.481.48-4.52%57,180
Sep 17, 20241.481.701.481.551.550.65%73,074
Sep 16, 20241.601.601.431.541.54-1.28%50,713
Sep 13, 20241.461.581.351.561.5611.43%132,107
Sep 12, 20241.461.691.321.401.40-4.76%184,810
Sep 11, 20241.551.731.461.471.47-8.13%103,603
Sep 10, 20241.871.991.561.601.60-14.44%162,586
Sep 9, 20241.961.961.841.871.87-3.61%12,180
Sep 6, 20241.942.091.941.941.94-37,652
Sep 5, 20242.022.171.911.941.94-8.49%73,832
Sep 4, 20242.112.232.102.122.12-28,074
Sep 3, 20242.232.252.122.122.12-9.01%34,156
Aug 30, 20242.222.382.162.332.330.87%72,438
Aug 29, 20242.152.532.152.312.313.12%71,323
Aug 28, 20242.332.362.182.242.24-6.67%195,951
Aug 27, 20242.642.662.322.402.40-11.11%229,794
Aug 26, 20243.033.402.652.702.70-9.40%621,361