Star Equity Holdings, Inc. (STRR)
NASDAQ: STRR · Real-Time Price · USD
4.330
+0.050 (1.17%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.13 | 4.50 | 4.12 | 4.12 | 4.12 | - | 3,455 |
| Sep 24, 2024 | 4.23 | 4.43 | 4.12 | 4.12 | 4.12 | 2.67% | 7,330 |
| Sep 23, 2024 | 4.43 | 4.43 | 4.01 | 4.01 | 4.01 | -10.62% | 6,800 |
| Sep 20, 2024 | 4.37 | 4.49 | 4.28 | 4.49 | 4.49 | 5.90% | 4,408 |
| Sep 19, 2024 | 4.37 | 4.38 | 4.24 | 4.24 | 4.24 | 4.18% | 4,468 |
| Sep 18, 2024 | 3.97 | 4.23 | 3.97 | 4.07 | 4.07 | 1.24% | 18,413 |
| Sep 17, 2024 | 4.16 | 4.20 | 3.88 | 4.02 | 4.02 | -2.07% | 11,977 |
| Sep 16, 2024 | 4.00 | 4.20 | 4.00 | 4.11 | 4.11 | -0.36% | 13,335 |
| Sep 13, 2024 | 4.11 | 4.20 | 4.06 | 4.12 | 4.12 | 1.20% | 12,642 |
| Sep 12, 2024 | 4.06 | 4.20 | 3.92 | 4.07 | 4.07 | -2.37% | 21,563 |
| Sep 11, 2024 | 4.01 | 4.43 | 4.01 | 4.17 | 4.17 | 3.22% | 10,867 |
| Sep 10, 2024 | 4.28 | 4.28 | 4.04 | 4.04 | 4.04 | 0.50% | 2,790 |
| Sep 9, 2024 | 4.00 | 4.23 | 3.95 | 4.02 | 4.02 | -6.29% | 9,149 |
| Sep 6, 2024 | 4.20 | 4.34 | 4.10 | 4.29 | 4.29 | 3.37% | 8,327 |
| Sep 5, 2024 | 4.22 | 4.32 | 4.01 | 4.15 | 4.15 | -1.43% | 14,425 |
| Sep 4, 2024 | 4.00 | 4.46 | 4.00 | 4.21 | 4.21 | 4.99% | 12,083 |
| Sep 3, 2024 | 4.07 | 4.31 | 4.01 | 4.01 | 4.01 | -2.91% | 10,413 |
| Aug 30, 2024 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -3.95% | 1,997 |
| Aug 29, 2024 | 4.11 | 4.30 | 4.11 | 4.30 | 4.30 | 4.37% | 940 |
| Aug 28, 2024 | 4.28 | 4.28 | 4.12 | 4.12 | 4.12 | -0.72% | 1,061 |
| Aug 27, 2024 | 4.18 | 4.20 | 4.15 | 4.15 | 4.15 | -0.72% | 1,111 |
| Aug 26, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.92% | 341 |
| Aug 23, 2024 | 4.25 | 4.30 | 4.14 | 4.26 | 4.26 | 2.70% | 9,360 |
| Aug 22, 2024 | 4.05 | 4.38 | 4.00 | 4.15 | 4.15 | -5.68% | 23,234 |
| Aug 21, 2024 | 4.46 | 4.63 | 4.40 | 4.40 | 4.40 | -2.44% | 29,067 |
| Aug 20, 2024 | 4.29 | 4.51 | 4.15 | 4.51 | 4.51 | 6.12% | 13,381 |
| Aug 19, 2024 | 4.30 | 4.30 | 4.06 | 4.25 | 4.25 | -4.71% | 4,812 |
| Aug 16, 2024 | 4.35 | 4.74 | 4.20 | 4.46 | 4.46 | 5.94% | 8,635 |
| Aug 15, 2024 | 4.10 | 4.56 | 4.10 | 4.21 | 4.21 | 7.73% | 6,422 |
| Aug 14, 2024 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | -2.79% | 5,315 |
| Aug 13, 2024 | 3.96 | 4.32 | 3.85 | 4.02 | 4.02 | -2.66% | 10,841 |
| Aug 12, 2024 | 4.25 | 4.40 | 4.12 | 4.13 | 4.13 | -2.82% | 1,949 |
| Aug 9, 2024 | 4.27 | 4.30 | 4.25 | 4.25 | 4.25 | -2.97% | 956 |
| Aug 8, 2024 | 4.20 | 4.40 | 4.20 | 4.38 | 4.38 | 4.04% | 5,771 |
| Aug 7, 2024 | 4.08 | 4.28 | 4.08 | 4.21 | 4.21 | 3.95% | 5,735 |
| Aug 6, 2024 | 4.06 | 4.15 | 4.02 | 4.05 | 4.05 | -2.41% | 3,651 |
| Aug 5, 2024 | 4.02 | 4.21 | 4.00 | 4.15 | 4.15 | -3.26% | 5,116 |
| Aug 2, 2024 | 4.28 | 4.51 | 4.25 | 4.29 | 4.29 | -5.51% | 11,174 |
| Aug 1, 2024 | 4.80 | 4.80 | 4.46 | 4.54 | 4.54 | -6.39% | 12,193 |
| Jul 31, 2024 | 4.67 | 4.85 | 4.67 | 4.85 | 4.85 | 2.54% | 7,396 |
| Jul 30, 2024 | 4.73 | 4.73 | 4.60 | 4.73 | 4.73 | 0.34% | 8,407 |
| Jul 29, 2024 | 4.73 | 4.73 | 4.63 | 4.71 | 4.71 | 0.08% | 6,245 |
| Jul 26, 2024 | 4.75 | 4.76 | 4.71 | 4.71 | 4.71 | -3.88% | 2,862 |
| Jul 25, 2024 | 4.82 | 5.00 | 4.82 | 4.90 | 4.90 | 1.58% | 6,397 |
| Jul 24, 2024 | 4.82 | 4.88 | 4.75 | 4.82 | 4.82 | -1.85% | 3,584 |
| Jul 23, 2024 | 4.86 | 4.98 | 4.82 | 4.92 | 4.92 | 0.31% | 5,119 |
| Jul 22, 2024 | 4.69 | 5.35 | 4.67 | 4.90 | 4.90 | 6.06% | 116,035 |
| Jul 19, 2024 | 4.76 | 4.91 | 4.61 | 4.62 | 4.62 | -5.91% | 3,740 |
| Jul 18, 2024 | 5.04 | 5.17 | 4.68 | 4.91 | 4.91 | -3.73% | 52,064 |
| Jul 17, 2024 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 2.22% | 6,896 |
| Jul 16, 2024 | 4.64 | 5.18 | 4.64 | 4.99 | 4.99 | 3.51% | 24,759 |
| Jul 15, 2024 | 4.78 | 4.82 | 4.38 | 4.82 | 4.82 | 2.49% | 9,686 |
| Jul 12, 2024 | 4.39 | 5.04 | 4.24 | 4.70 | 4.70 | 10.92% | 69,918 |
| Jul 11, 2024 | 3.86 | 4.27 | 3.86 | 4.24 | 4.24 | 8.44% | 24,010 |
| Jul 10, 2024 | 3.87 | 4.00 | 3.85 | 3.91 | 3.91 | -2.25% | 14,411 |
| Jul 9, 2024 | 3.93 | 4.21 | 3.93 | 4.00 | 4.00 | -1.23% | 12,640 |
| Jul 8, 2024 | 3.91 | 4.05 | 3.91 | 4.05 | 4.05 | 1.25% | 5,688 |
| Jul 5, 2024 | 3.88 | 4.05 | 3.88 | 4.00 | 4.00 | 0.76% | 12,360 |
| Jul 3, 2024 | 3.91 | 4.09 | 3.87 | 3.97 | 3.97 | 0.25% | 14,463 |
| Jul 2, 2024 | 4.31 | 4.48 | 3.87 | 3.96 | 3.96 | -9.59% | 24,961 |
| Jul 1, 2024 | 4.48 | 4.50 | 4.35 | 4.38 | 4.38 | -3.52% | 4,481 |
| Jun 28, 2024 | 4.38 | 5.33 | 4.31 | 4.54 | 4.54 | 3.61% | 107,219 |
| Jun 27, 2024 | 3.99 | 4.65 | 3.99 | 4.38 | 4.38 | 9.55% | 54,230 |
| Jun 26, 2024 | 4.05 | 4.13 | 4.00 | 4.00 | 4.00 | - | 8,984 |
| Jun 25, 2024 | 4.01 | 4.09 | 3.95 | 4.00 | 4.00 | -0.27% | 11,017 |
| Jun 24, 2024 | 3.73 | 4.10 | 3.62 | 4.01 | 4.01 | 10.19% | 74,744 |
| Jun 21, 2024 | 3.74 | 3.74 | 3.51 | 3.64 | 3.64 | -1.14% | 22,906 |
| Jun 20, 2024 | 3.58 | 4.10 | 3.43 | 3.68 | 3.68 | 0.33% | 79,025 |
| Jun 18, 2024 | 3.77 | 3.81 | 3.64 | 3.67 | 3.67 | -5.66% | 24,184 |
| Jun 17, 2024 | 3.76 | 4.11 | 3.55 | 3.89 | 3.89 | -6.27% | 140,724 |
| Jun 14, 2024 | 4.12 | 4.25 | 3.96 | 4.15 | 4.15 | -0.29% | 58,309 |
| Jun 13, 2024 | 4.17 | 4.25 | 3.81 | 4.16 | 4.16 | -1.44% | 38,172 |
| Jun 12, 2024 | 4.15 | 4.30 | 4.10 | 4.22 | 4.22 | 0.60% | 47,165 |
| Jun 11, 2024 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | 1.03% | 5,349 |
| Jun 10, 2024 | 4.35 | 4.35 | 4.13 | 4.16 | 4.16 | 0.70% | 965 |
| Jun 7, 2024 | 4.35 | 4.35 | 4.10 | 4.13 | 4.13 | -1.76% | 2,645 |
| Jun 6, 2024 | 4.15 | 4.25 | 4.15 | 4.20 | 4.20 | 0.60% | 2,690 |
| Jun 5, 2024 | 4.20 | 4.20 | 4.13 | 4.18 | 4.18 | -0.60% | 21,491 |
| Jun 4, 2024 | 4.15 | 4.24 | 4.12 | 4.20 | 4.20 | -0.94% | 16,194 |
| Jun 3, 2024 | 4.25 | 4.26 | 4.10 | 4.24 | 4.24 | -1.40% | 13,991 |
| May 31, 2024 | 4.35 | 4.50 | 4.30 | 4.30 | 4.30 | -1.15% | 10,434 |
| May 30, 2024 | 4.40 | 4.50 | 4.35 | 4.35 | 4.35 | -2.18% | 5,839 |
| May 29, 2024 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -0.07% | 2,810 |
| May 28, 2024 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | -1.11% | 5,482 |
| May 24, 2024 | 4.50 | 4.70 | 4.45 | 4.50 | 4.50 | -1.10% | 1,490 |
| May 23, 2024 | 4.50 | 4.70 | 4.45 | 4.55 | 4.55 | 1.11% | 1,877 |
| May 22, 2024 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | 1.12% | 1,441 |
| May 21, 2024 | 4.60 | 4.75 | 4.45 | 4.45 | 4.45 | -1.90% | 12,382 |
| May 20, 2024 | 4.65 | 4.75 | 4.40 | 4.54 | 4.54 | 3.09% | 33,263 |
| May 17, 2024 | 4.50 | 4.55 | 4.40 | 4.40 | 4.40 | -1.15% | 4,130 |
| May 16, 2024 | 4.40 | 4.50 | 4.35 | 4.45 | 4.45 | -1.09% | 3,432 |
| May 15, 2024 | 4.60 | 4.60 | 4.38 | 4.50 | 4.50 | - | 1,006 |
| May 14, 2024 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -0.02% | 2,926 |
| May 13, 2024 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | -0.44% | 2,659 |
| May 10, 2024 | 4.64 | 4.64 | 4.52 | 4.52 | 4.52 | -1.82% | 4,478 |
| May 9, 2024 | 4.65 | 4.80 | 4.56 | 4.61 | 4.61 | -0.97% | 3,277 |
| May 8, 2024 | 4.60 | 4.65 | 4.50 | 4.65 | 4.65 | 3.33% | 980 |
| May 7, 2024 | 4.50 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 7,241 |
| May 6, 2024 | 4.60 | 4.65 | 4.50 | 4.60 | 4.60 | 2.22% | 2,361 |
| May 3, 2024 | 4.50 | 4.70 | 4.45 | 4.50 | 4.50 | -1.66% | 3,923 |