Staffing 360 Solutions, Inc. (STAF)
1.615
-0.505 (-23.82%)
Inactive · Last trade price
on Feb 12, 2025
Staffing 360 Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.31% | - |
| Feb 12, 2025 | 1.66 | 1.85 | 1.52 | 1.62 | 1.62 | -23.82% | 233,127 |
| Feb 11, 2025 | 2.15 | 2.15 | 2.10 | 2.12 | 2.12 | -2.30% | 31,353 |
| Feb 10, 2025 | 2.41 | 2.45 | 2.12 | 2.17 | 2.17 | -15.89% | 123,818 |
| Feb 7, 2025 | 3.05 | 3.06 | 2.58 | 2.58 | 2.58 | -18.87% | 107,203 |
| Feb 6, 2025 | 3.19 | 3.19 | 3.04 | 3.18 | 3.18 | -2.15% | 27,152 |
| Feb 5, 2025 | 3.32 | 3.39 | 3.16 | 3.25 | 3.25 | -2.40% | 32,019 |
| Feb 4, 2025 | 3.19 | 3.33 | 3.19 | 3.33 | 3.33 | 2.15% | 24,362 |
| Feb 3, 2025 | 3.33 | 3.43 | 2.98 | 3.26 | 3.26 | 2.52% | 112,443 |
| Jan 31, 2025 | 3.39 | 3.41 | 3.16 | 3.18 | 3.18 | -5.07% | 58,409 |
| Jan 30, 2025 | 3.26 | 3.40 | 3.26 | 3.35 | 3.35 | 2.76% | 24,308 |
| Jan 29, 2025 | 3.30 | 3.30 | 3.19 | 3.26 | 3.26 | -1.21% | 31,562 |
| Jan 28, 2025 | 3.38 | 3.48 | 3.25 | 3.30 | 3.30 | -2.37% | 42,475 |
| Jan 27, 2025 | 3.79 | 3.79 | 3.29 | 3.38 | 3.38 | -7.14% | 122,772 |
| Jan 24, 2025 | 3.73 | 3.85 | 3.60 | 3.64 | 3.64 | 1.96% | 155,901 |
| Jan 23, 2025 | 3.60 | 3.67 | 3.51 | 3.57 | 3.57 | -1.92% | 92,802 |
| Jan 22, 2025 | 3.71 | 3.71 | 3.52 | 3.64 | 3.64 | -1.62% | 85,844 |
| Jan 21, 2025 | 3.48 | 3.76 | 3.38 | 3.70 | 3.70 | 9.79% | 349,798 |
| Jan 17, 2025 | 2.86 | 3.37 | 2.86 | 3.37 | 3.37 | 11.59% | 210,608 |
| Jan 16, 2025 | 3.16 | 3.19 | 2.97 | 3.02 | 3.02 | -7.93% | 117,640 |
| Jan 15, 2025 | 2.65 | 3.38 | 2.65 | 3.28 | 3.28 | 17.56% | 696,321 |
| Jan 14, 2025 | 3.69 | 3.73 | 2.71 | 2.79 | 2.79 | 22.64% | 17,597,289 |
| Jan 13, 2025 | 2.33 | 2.33 | 2.16 | 2.28 | 2.28 | -0.66% | 2,186,192 |
| Jan 10, 2025 | 2.43 | 2.43 | 2.21 | 2.29 | 2.29 | -3.78% | 59,913 |
| Jan 8, 2025 | 2.58 | 2.65 | 2.36 | 2.38 | 2.38 | -8.11% | 97,034 |
| Jan 7, 2025 | 2.44 | 2.60 | 2.41 | 2.59 | 2.59 | 6.15% | 48,599 |
| Jan 6, 2025 | 2.46 | 2.55 | 2.28 | 2.44 | 2.44 | 0.41% | 98,554 |
| Jan 3, 2025 | 2.31 | 2.45 | 2.27 | 2.43 | 2.43 | 5.65% | 50,730 |
| Jan 2, 2025 | 2.20 | 2.34 | 2.18 | 2.30 | 2.30 | 5.02% | 51,430 |
| Dec 31, 2024 | 2.19 | 2.25 | 2.04 | 2.19 | 2.19 | -2.67% | 58,845 |
| Dec 30, 2024 | 2.10 | 2.25 | 2.05 | 2.25 | 2.25 | 4.65% | 43,771 |
| Dec 27, 2024 | 2.19 | 2.22 | 2.13 | 2.15 | 2.15 | 0.94% | 17,946 |
| Dec 26, 2024 | 2.06 | 2.16 | 2.05 | 2.13 | 2.13 | 3.40% | 15,096 |
| Dec 24, 2024 | 2.12 | 2.16 | 2.01 | 2.06 | 2.06 | -0.48% | 12,714 |
| Dec 23, 2024 | 2.08 | 2.14 | 2.06 | 2.07 | 2.07 | - | 8,400 |
| Dec 20, 2024 | 2.09 | 2.16 | 2.00 | 2.07 | 2.07 | -4.17% | 26,337 |
| Dec 19, 2024 | 2.25 | 2.25 | 2.13 | 2.16 | 2.16 | -5.26% | 26,294 |
| Dec 18, 2024 | 2.30 | 2.30 | 2.17 | 2.28 | 2.28 | 0.80% | 23,780 |
| Dec 17, 2024 | 2.30 | 2.36 | 2.20 | 2.26 | 2.26 | 0.09% | 18,658 |
| Dec 16, 2024 | 2.34 | 2.38 | 2.25 | 2.26 | 2.26 | -3.42% | 63,150 |
| Dec 13, 2024 | 2.39 | 2.39 | 2.17 | 2.34 | 2.34 | -2.09% | 22,430 |
| Dec 12, 2024 | 2.08 | 2.41 | 2.08 | 2.39 | 2.39 | 15.46% | 102,423 |
| Dec 11, 2024 | 2.20 | 2.30 | 2.07 | 2.07 | 2.07 | -4.17% | 42,049 |
| Dec 10, 2024 | 2.29 | 2.41 | 2.13 | 2.16 | 2.16 | -3.14% | 99,604 |
| Dec 9, 2024 | 2.19 | 2.30 | 2.19 | 2.23 | 2.23 | 2.76% | 47,805 |
| Dec 6, 2024 | 2.35 | 2.36 | 2.14 | 2.17 | 2.17 | -6.87% | 35,004 |
| Dec 5, 2024 | 2.37 | 2.40 | 2.33 | 2.33 | 2.33 | -2.51% | 22,345 |
| Dec 4, 2024 | 2.41 | 2.48 | 2.35 | 2.39 | 2.39 | -0.83% | 36,252 |
| Dec 3, 2024 | 2.49 | 2.63 | 2.38 | 2.41 | 2.41 | -3.21% | 100,951 |
| Dec 2, 2024 | 2.52 | 2.59 | 2.41 | 2.49 | 2.49 | 0.40% | 88,092 |