Star Equity Holdings, Inc. (STRR)
NASDAQ: STRR · Real-Time Price · USD
10.17
+0.17 (1.70%)
Nov 26, 2025, 4:00 PM EST - Market closed
Star Equity Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 10.00 | 10.51 | 10.00 | 10.17 | 10.17 | 1.70% | 30,451 |
| Nov 25, 2025 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -4.67% | 9,294 |
| Nov 24, 2025 | 9.56 | 10.49 | 9.56 | 10.49 | 10.49 | 7.59% | 21,188 |
| Nov 21, 2025 | 9.61 | 9.95 | 9.61 | 9.75 | 9.75 | 1.04% | 10,381 |
| Nov 20, 2025 | 10.21 | 10.21 | 9.53 | 9.65 | 9.65 | -6.40% | 5,231 |
| Nov 19, 2025 | 10.31 | 10.50 | 9.81 | 10.31 | 10.31 | - | 5,323 |
| Nov 18, 2025 | 10.11 | 10.62 | 10.11 | 10.31 | 10.31 | 2.79% | 17,558 |
| Nov 17, 2025 | 9.98 | 10.63 | 9.82 | 10.03 | 10.03 | -2.90% | 24,990 |
| Nov 14, 2025 | 10.09 | 11.05 | 10.08 | 10.33 | 10.33 | 2.48% | 22,308 |
| Nov 13, 2025 | 9.96 | 10.13 | 9.82 | 10.08 | 10.08 | -0.98% | 9,780 |
| Nov 12, 2025 | 10.02 | 10.31 | 10.00 | 10.18 | 10.18 | 1.44% | 11,446 |
| Nov 11, 2025 | 10.00 | 10.76 | 10.00 | 10.04 | 10.04 | -0.94% | 3,521 |
| Nov 10, 2025 | 10.06 | 10.13 | 10.00 | 10.13 | 10.13 | 0.90% | 8,235 |
| Nov 7, 2025 | 10.25 | 10.94 | 9.31 | 10.04 | 10.04 | -2.05% | 10,938 |
| Nov 6, 2025 | 11.21 | 11.24 | 10.25 | 10.25 | 10.25 | -6.14% | 6,748 |
| Nov 5, 2025 | 10.90 | 11.00 | 10.90 | 10.92 | 10.92 | 0.18% | 3,434 |
| Nov 4, 2025 | 10.91 | 10.91 | 10.90 | 10.90 | 10.90 | -1.00% | 3,643 |
| Nov 3, 2025 | 10.90 | 11.01 | 10.90 | 11.01 | 11.01 | 0.46% | 1,602 |
| Oct 31, 2025 | 10.95 | 11.03 | 10.94 | 10.96 | 10.96 | -0.27% | 2,878 |
| Oct 30, 2025 | 11.14 | 11.20 | 10.92 | 10.99 | 10.99 | -2.31% | 5,021 |
| Oct 29, 2025 | 10.93 | 11.30 | 10.93 | 11.25 | 11.25 | 1.99% | 7,535 |
| Oct 28, 2025 | 11.04 | 11.04 | 10.93 | 11.03 | 11.03 | 0.73% | 9,118 |
| Oct 27, 2025 | 11.01 | 11.02 | 10.93 | 10.95 | 10.95 | -0.64% | 10,442 |
| Oct 24, 2025 | 11.00 | 11.02 | 10.98 | 11.02 | 11.02 | 0.82% | 4,553 |
| Oct 23, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 398 |
| Oct 22, 2025 | 11.04 | 11.04 | 10.93 | 10.93 | 10.93 | -0.73% | 1,606 |
| Oct 21, 2025 | 11.04 | 11.22 | 10.91 | 11.01 | 11.01 | 0.09% | 2,452 |
| Oct 20, 2025 | 10.90 | 11.18 | 10.90 | 11.00 | 11.00 | 0.73% | 21,909 |
| Oct 17, 2025 | 10.75 | 11.12 | 10.75 | 10.92 | 10.92 | 1.30% | 2,503 |
| Oct 16, 2025 | 11.10 | 11.35 | 10.75 | 10.78 | 10.78 | -2.88% | 12,982 |
| Oct 15, 2025 | 11.21 | 11.47 | 11.10 | 11.10 | 11.10 | -0.27% | 8,475 |
| Oct 14, 2025 | 11.10 | 11.50 | 11.10 | 11.13 | 11.13 | -0.93% | 8,264 |
| Oct 13, 2025 | 11.11 | 11.25 | 11.00 | 11.24 | 11.24 | 1.13% | 16,810 |
| Oct 10, 2025 | 11.17 | 11.42 | 11.10 | 11.11 | 11.11 | -1.33% | 5,746 |
| Oct 9, 2025 | 11.10 | 11.30 | 11.10 | 11.26 | 11.26 | 1.08% | 6,932 |
| Oct 8, 2025 | 11.40 | 11.55 | 11.08 | 11.14 | 11.14 | -4.79% | 24,584 |
| Oct 7, 2025 | 11.85 | 11.92 | 11.50 | 11.70 | 11.70 | -0.85% | 11,198 |
| Oct 6, 2025 | 11.96 | 11.96 | 11.40 | 11.80 | 11.80 | -0.08% | 46,026 |
| Oct 3, 2025 | 11.55 | 11.99 | 11.20 | 11.81 | 11.81 | 4.79% | 16,645 |
| Oct 2, 2025 | 11.25 | 11.46 | 10.80 | 11.27 | 11.27 | 1.26% | 52,074 |
| Oct 1, 2025 | 11.22 | 11.31 | 11.01 | 11.13 | 11.13 | 0.09% | 9,572 |
| Sep 30, 2025 | 11.21 | 11.34 | 10.76 | 11.12 | 11.12 | -0.36% | 18,073 |
| Sep 29, 2025 | 11.60 | 11.65 | 11.16 | 11.16 | 11.16 | -2.11% | 17,183 |
| Sep 26, 2025 | 11.35 | 11.58 | 11.35 | 11.40 | 11.40 | -0.87% | 16,213 |
| Sep 25, 2025 | 11.59 | 11.63 | 11.40 | 11.50 | 11.50 | -0.95% | 15,483 |
| Sep 24, 2025 | 11.46 | 11.68 | 11.33 | 11.61 | 11.61 | 1.75% | 19,597 |
| Sep 23, 2025 | 11.68 | 11.68 | 11.32 | 11.41 | 11.41 | 0.88% | 26,134 |
| Sep 22, 2025 | 11.59 | 11.70 | 11.31 | 11.31 | 11.31 | -1.39% | 21,255 |
| Sep 19, 2025 | 11.74 | 11.75 | 11.11 | 11.47 | 11.47 | -0.86% | 25,911 |
| Sep 18, 2025 | 11.01 | 11.99 | 11.01 | 11.57 | 11.57 | 6.34% | 52,998 |