Skip to main content
Staffing 360 Solutions, Inc. (STAF)
NASDAQ: STAF · Real-Time Price · USD
1.900
-0.160 (-7.77%)
At close: Oct 25, 2024, 4:00 PM
1.870
-0.030 (-1.59%)
After-hours: Oct 25, 2024, 7:24 PM EDT

Staffing 360 Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 20243.033.102.642.982.98-2.61%1,705,482
Aug 22, 20242.924.642.633.063.06155.00%76,712,566
Aug 21, 20241.311.431.081.201.20-11.76%257,990
Aug 20, 20241.361.421.281.361.36-2.16%63,430
Aug 19, 20241.491.491.221.391.39-9.15%82,848
Aug 16, 20241.481.651.461.531.533.38%29,993
Aug 15, 20241.311.551.311.481.4812.98%37,443
Aug 14, 20241.421.481.311.311.31-12.67%71,365
Aug 13, 20241.561.671.431.501.50-2.22%114,059
Aug 12, 20241.371.671.361.531.538.79%240,972
Aug 9, 20241.451.461.321.411.41-2.76%39,198
Aug 8, 20241.411.451.321.451.452.84%16,013
Aug 7, 20241.531.541.311.411.41-8.44%72,104
Aug 6, 20241.561.651.511.541.54-1.28%29,813
Aug 5, 20241.511.621.441.561.56-5.45%65,876
Aug 2, 20241.902.041.641.651.65-14.06%187,726
Aug 1, 20242.002.061.911.921.92-2.04%36,174
Jul 31, 20241.972.061.921.961.961.29%28,677
Jul 30, 20242.032.131.911.941.94-4.68%35,232
Jul 29, 20242.212.212.002.032.03-10.96%60,272
Jul 26, 20242.142.402.022.282.284.59%166,061
Jul 25, 20242.122.222.002.182.188.46%90,675
Jul 24, 20241.952.101.952.012.01-4.29%151,260
Jul 23, 20241.882.261.842.102.1013.51%403,486
Jul 22, 20241.972.041.821.851.85-7.04%75,357
Jul 19, 20241.892.171.841.991.997.57%311,723
Jul 18, 20242.002.031.831.851.85-5.13%89,286
Jul 17, 20242.112.131.811.951.95-7.58%188,424
Jul 16, 20242.382.532.002.112.11-14.23%296,163
Jul 15, 20242.592.622.362.462.46-4.28%134,523
Jul 12, 20242.572.862.452.572.570.78%111,106
Jul 11, 20242.683.102.442.552.55-1.16%360,638
Jul 10, 20242.512.792.512.582.584.07%307,710
Jul 9, 20242.402.632.342.482.480.36%215,715
Jul 8, 20242.352.532.252.472.475.56%103,511
Jul 5, 20242.412.502.232.342.34-5.65%127,846
Jul 3, 20242.362.852.352.482.486.90%293,661
Jul 2, 20242.282.652.132.322.32-1.28%400,358
Jul 1, 20242.352.451.952.352.3511.90%473,669
Jun 28, 20242.212.931.952.102.10-9.48%811,053
Jun 27, 20242.022.662.022.322.3216.58%215,587
Jun 26, 20242.002.291.911.991.99-5.69%121,201
Jun 25, 20242.382.602.002.112.11-4.09%94,278
Jun 24, 20242.803.022.192.202.20-27.96%80,322
Jun 21, 20242.893.112.633.053.059.62%5,062
Jun 20, 20242.902.902.652.792.794.86%4,227
Jun 18, 20242.903.012.642.662.66-11.40%2,734
Jun 17, 20242.803.002.793.003.007.11%3,021
Jun 14, 20242.953.002.652.802.80-0.04%3,926
Jun 13, 20243.083.302.652.802.80-6.63%15,667
Jun 12, 20243.153.502.813.003.00-4.55%4,555
Jun 11, 20242.993.192.803.143.14-1.63%1,273
Jun 10, 20243.393.792.603.203.20-6.06%14,677
Jun 7, 20243.803.803.323.403.403.06%1,829
Jun 6, 20243.303.803.303.303.30-9.93%7,104
Jun 5, 20243.903.903.403.663.66-0.70%4,504
Jun 4, 20243.303.933.303.693.6911.82%11,216