Star Equity Holdings, Inc. (STRR)
NASDAQ: STRR · Real-Time Price · USD
11.27
+0.13 (1.17%)
Oct 9, 2025, 11:20 AM EDT - Market open
Star Equity Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 11.10 | 11.27 | 11.10 | 11.27 | - | 1.17% | 5,392 |
| 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 |
| Sep 17, 2025 | 10.04 | 11.18 | 10.04 | 10.88 | 10.88 | 6.67% | 34,625 |
| Sep 16, 2025 | 9.76 | 10.56 | 9.76 | 10.20 | 10.20 | 3.98% | 31,280 |
| Sep 15, 2025 | 9.49 | 9.96 | 9.49 | 9.81 | 9.81 | 4.70% | 21,328 |
| Sep 12, 2025 | 9.67 | 10.00 | 8.87 | 9.37 | 9.37 | 9.72% | 21,707 |
| Sep 11, 2025 | 8.82 | 11.76 | 8.38 | 8.54 | 8.54 | -13.65% | 182,334 |
| Sep 10, 2025 | 9.68 | 9.89 | 9.28 | 9.89 | 9.89 | 6.69% | 20,011 |
| Sep 9, 2025 | 9.79 | 9.79 | 9.21 | 9.27 | 9.27 | -3.74% | 272,519 |
| Sep 8, 2025 | 9.30 | 10.00 | 8.75 | 9.63 | 9.63 | 2.01% | 34,283 |
| Sep 5, 2025 | 9.50 | 9.97 | 8.98 | 9.44 | 9.44 | -4.41% | 32,597 |
| Sep 4, 2025 | 9.90 | 10.00 | 9.62 | 9.88 | 9.88 | 0.05% | 26,280 |
| Sep 3, 2025 | 9.68 | 10.00 | 9.60 | 9.87 | 9.87 | 3.68% | 12,137 |
| Sep 2, 2025 | 9.43 | 9.63 | 9.43 | 9.52 | 9.52 | 1.17% | 11,648 |
| Aug 29, 2025 | 9.66 | 9.99 | 9.41 | 9.41 | 9.41 | -2.69% | 12,137 |
| Aug 28, 2025 | 9.58 | 9.70 | 8.76 | 9.67 | 9.67 | 2.33% | 10,290 |
| Aug 27, 2025 | 8.75 | 9.84 | 8.75 | 9.45 | 9.45 | 3.17% | 17,938 |
| Aug 26, 2025 | 8.68 | 9.29 | 8.61 | 9.16 | 9.16 | 5.65% | 22,615 |
| Aug 25, 2025 | 8.92 | 8.92 | 8.45 | 8.67 | 8.67 | -5.04% | 48,157 |
| Aug 22, 2025 | 9.58 | 9.63 | 8.90 | 9.13 | 9.13 | 1.52% | 169,609 |
| Aug 21, 2025 | 8.90 | 9.00 | 8.86 | 8.99 | 8.99 | 0.48% | 10,952 |
| Aug 20, 2025 | 8.97 | 9.06 | 8.95 | 8.95 | 8.95 | -1.97% | 1,949 |
| Aug 19, 2025 | 9.16 | 9.22 | 8.95 | 9.13 | 9.13 | 0.88% | 4,711 |
| Aug 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.49% | 553 |
| Aug 15, 2025 | 9.22 | 9.22 | 9.00 | 9.19 | 9.19 | 2.19% | 4,271 |
| Aug 14, 2025 | 8.98 | 9.21 | 8.98 | 8.99 | 8.99 | -2.28% | 8,633 |
| Aug 13, 2025 | 8.87 | 9.40 | 8.85 | 9.20 | 9.20 | 2.24% | 10,421 |
| Aug 12, 2025 | 8.76 | 9.43 | 8.71 | 9.00 | 9.00 | 2.25% | 2,904 |
| Aug 11, 2025 | 8.97 | 9.02 | 8.69 | 8.80 | 8.80 | -3.08% | 3,759 |
| Aug 8, 2025 | 9.41 | 9.41 | 8.48 | 9.08 | 9.08 | -0.49% | 22,480 |
| Aug 7, 2025 | 8.90 | 9.13 | 8.75 | 9.13 | 9.13 | 0.13% | 1,081 |
| Aug 6, 2025 | 8.82 | 9.11 | 8.82 | 9.11 | 9.11 | -0.99% | 954 |
| Aug 5, 2025 | 9.18 | 9.26 | 8.81 | 9.20 | 9.20 | 5.79% | 2,257 |
| Aug 4, 2025 | 9.72 | 9.72 | 8.70 | 8.70 | 8.70 | -6.45% | 1,255 |
| Aug 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.74% | 3,545 |
| Jul 31, 2025 | 8.91 | 9.02 | 8.63 | 8.97 | 8.97 | -1.03% | 3,863 |