Star Equity Holdings, Inc. (STRR)
NASDAQ: STRR · Real-Time Price · USD
11.48
+0.38 (3.42%)
At close: May 22, 2026, 4:00 PM EDT
11.43
-0.05 (-0.44%)
After-hours: May 22, 2026, 5:28 PM EDT
Star Equity Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11.01 | 11.48 | 10.90 | 11.48 | 11.48 | 3.42% | 3,585 |
| May 21, 2026 | 10.75 | 11.10 | 10.75 | 11.10 | 11.10 | 5.71% | 11,105 |
| May 20, 2026 | 10.00 | 10.50 | 9.78 | 10.50 | 10.50 | 3.86% | 1,998 |
| May 19, 2026 | 10.01 | 10.21 | 9.91 | 10.11 | 10.11 | 4.23% | 20,603 |
| May 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.31% | 642 |
| May 15, 2026 | 9.95 | 10.00 | 9.71 | 9.73 | 9.73 | -2.31% | 7,731 |
| May 14, 2026 | 9.51 | 10.00 | 9.51 | 9.96 | 9.96 | 4.73% | 14,764 |
| May 13, 2026 | 9.50 | 9.60 | 9.50 | 9.51 | 9.51 | -2.66% | 1,182 |
| May 12, 2026 | 9.20 | 9.85 | 9.01 | 9.77 | 9.77 | 3.28% | 7,533 |
| May 8, 2026 | 9.21 | 9.46 | 9.21 | 9.46 | 9.46 | 2.27% | 1,444 |
| May 7, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -1.59% | 2,122 |
| May 6, 2026 | 9.55 | 10.00 | 9.20 | 9.40 | 9.40 | 0.53% | 3,403 |
| May 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.30% | 501 |
| May 4, 2026 | 9.75 | 9.75 | 9.50 | 9.57 | 9.57 | 0.74% | 2,570 |
| May 1, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -2.06% | 454 |
| Apr 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.21% | 719 |
| Apr 29, 2026 | 9.50 | 9.75 | 9.50 | 9.68 | 9.68 | -2.12% | 5,201 |
| Apr 28, 2026 | 10.02 | 10.02 | 9.65 | 9.89 | 9.89 | 1.75% | 2,385 |
| Apr 27, 2026 | 9.51 | 9.76 | 9.51 | 9.72 | 9.72 | 2.86% | 10,869 |
| Apr 24, 2026 | 9.41 | 9.55 | 9.25 | 9.45 | 9.45 | 1.61% | 3,049 |
| Apr 23, 2026 | 9.30 | 9.50 | 9.10 | 9.30 | 9.30 | -2.11% | 2,039 |
| Apr 22, 2026 | 9.46 | 9.55 | 9.45 | 9.50 | 9.50 | 0.53% | 1,134 |
| Apr 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.11% | 458 |
| Apr 20, 2026 | 9.59 | 9.65 | 9.44 | 9.44 | 9.44 | -2.20% | 5,181 |
| Apr 17, 2026 | 9.50 | 9.65 | 9.46 | 9.65 | 9.65 | -1.20% | 3,080 |
| Apr 16, 2026 | 9.62 | 10.31 | 9.60 | 9.77 | 9.77 | 1.66% | 2,356 |
| Apr 15, 2026 | 9.63 | 9.88 | 9.61 | 9.61 | 9.61 | -1.03% | 6,920 |
| Apr 14, 2026 | 9.64 | 9.71 | 9.64 | 9.71 | 9.71 | 0.83% | 1,321 |
| Apr 13, 2026 | 9.65 | 9.67 | 9.60 | 9.63 | 9.63 | -0.21% | 2,163 |
| Apr 10, 2026 | 9.70 | 9.75 | 9.61 | 9.65 | 9.65 | -0.21% | 1,261 |
| Apr 9, 2026 | 9.60 | 9.67 | 9.60 | 9.67 | 9.67 | 0.62% | 1,690 |
| Apr 8, 2026 | 9.60 | 9.61 | 9.60 | 9.61 | 9.61 | 0.84% | 2,376 |
| Apr 7, 2026 | 9.53 | 9.84 | 9.42 | 9.53 | 9.53 | -1.65% | 8,885 |
| Apr 6, 2026 | 9.95 | 10.22 | 9.69 | 9.69 | 9.69 | -0.62% | 26,258 |
| Apr 2, 2026 | 9.41 | 10.12 | 9.41 | 9.75 | 9.75 | 3.72% | 15,292 |
| Apr 1, 2026 | 10.16 | 10.26 | 9.24 | 9.40 | 9.40 | -8.56% | 20,330 |
| Mar 31, 2026 | 10.61 | 11.00 | 10.07 | 10.28 | 10.28 | -0.63% | 11,417 |
| Mar 30, 2026 | 10.00 | 10.80 | 10.00 | 10.35 | 10.35 | 2.43% | 13,093 |
| Mar 27, 2026 | 10.27 | 10.27 | 10.04 | 10.10 | 10.10 | -1.70% | 4,224 |
| Mar 26, 2026 | 9.80 | 10.50 | 9.80 | 10.28 | 10.28 | 5.82% | 15,946 |
| Mar 25, 2026 | 9.96 | 10.05 | 9.70 | 9.71 | 9.71 | -1.72% | 12,674 |
| Mar 24, 2026 | 9.56 | 9.96 | 9.56 | 9.88 | 9.88 | 1.96% | 14,032 |
| Mar 23, 2026 | 9.29 | 9.69 | 9.10 | 9.69 | 9.69 | 3.86% | 8,698 |
| Mar 20, 2026 | 9.40 | 9.85 | 9.26 | 9.33 | 9.33 | -5.95% | 34,960 |
| Mar 19, 2026 | 9.63 | 9.93 | 9.15 | 9.92 | 9.92 | 3.33% | 16,314 |
| Mar 18, 2026 | 9.23 | 9.60 | 8.95 | 9.60 | 9.60 | -1.03% | 21,271 |
| Mar 17, 2026 | 9.66 | 9.72 | 9.46 | 9.70 | 9.70 | - | 12,609 |
| Mar 16, 2026 | 9.67 | 9.71 | 9.67 | 9.70 | 9.70 | 0.31% | 2,965 |
| Mar 13, 2026 | 9.83 | 10.20 | 9.53 | 9.67 | 9.67 | -2.47% | 32,089 |
| Mar 12, 2026 | 9.81 | 10.01 | 9.81 | 9.92 | 9.92 | 1.17% | 6,947 |