Star Equity Holdings, Inc. (STRR)
NASDAQ: STRR · Real-Time Price · USD
2.563
-0.237 (-8.48%)
Dec 6, 2024, 4:00 PM EST - Market closed

Star Equity Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 6, 20242.812.812.552.562.56-8.46%14,150
Dec 5, 20242.822.842.802.802.80-3.45%3,550
Dec 4, 20242.903.052.902.902.90-0.03%3,872
Dec 3, 20243.073.072.852.902.90-1.66%6,162
Dec 2, 20242.952.952.952.952.950.34%787
Nov 29, 20242.922.982.922.942.94-3.29%7,231
Nov 27, 20243.003.052.923.043.048.57%1,158
Nov 26, 20242.933.152.802.802.80-4.44%49,729
Nov 25, 20243.033.052.932.932.93-0.34%4,669
Nov 22, 20242.943.002.932.942.940.34%9,352
Nov 21, 20243.113.112.932.932.93-1.01%3,898
Nov 20, 20243.483.492.932.962.96-2.95%16,337
Nov 19, 20243.503.502.733.053.05-1.13%23,168
Nov 18, 20243.143.333.053.093.09-2.68%8,046
Nov 15, 20243.143.293.103.173.172.26%7,601
Nov 14, 20243.183.203.043.103.10-4.32%6,261
Nov 13, 20243.693.693.243.243.24-6.09%9,976
Nov 12, 20243.463.833.133.453.45-1.43%39,078
Nov 11, 20243.603.703.483.503.50-2.53%4,877
Nov 8, 20243.533.593.453.593.592.05%17,712
Nov 7, 20243.553.653.503.523.52-1.15%15,492
Nov 6, 20243.553.703.553.563.56-1.39%1,158
Nov 5, 20243.783.793.563.613.61-4.50%6,952
Nov 4, 20243.763.783.553.783.785.29%8,953
Nov 1, 20243.563.633.563.593.59-1.10%2,124
Oct 31, 20243.703.733.553.633.63-4.22%15,554
Oct 30, 20243.603.793.443.793.792.57%11,321
Oct 29, 20243.703.703.653.703.70-2.51%1,840
Oct 28, 20243.783.793.613.793.791.01%6,111
Oct 25, 20243.803.803.603.753.75-0.64%18,767
Oct 24, 20243.823.973.703.783.78-2.68%30,070
Oct 23, 20244.044.043.823.883.88-8,240
Oct 22, 20244.024.143.853.883.88-3.58%10,296
Oct 21, 20243.854.193.854.024.020.10%1,008
Oct 18, 20243.994.023.854.024.023.08%3,036
Oct 17, 20243.973.973.903.903.90-1.52%1,478
Oct 16, 20243.934.093.883.963.961.28%12,446
Oct 15, 20243.954.043.903.913.91-6,940
Oct 14, 20244.094.193.853.913.91-2.25%10,226
Oct 11, 20243.934.003.824.004.002.30%14,785
Oct 10, 20244.024.043.913.913.91-2.74%2,791
Oct 9, 20244.174.203.894.024.02-1.95%23,560
Oct 8, 20244.124.254.034.104.10-1.20%8,050
Oct 7, 20244.124.294.124.154.150.73%7,678
Oct 4, 20244.124.124.124.124.12-1.44%927
Oct 3, 20244.164.184.164.184.18-0.05%1,284
Oct 2, 20244.354.354.184.184.181.01%9,564
Oct 1, 20244.154.354.124.144.140.49%16,933
Sep 30, 20244.254.554.094.124.121.48%17,281
Sep 27, 20244.094.364.064.064.06-6.24%6,951
Sep 26, 20244.184.424.184.334.335.10%9,044
Sep 25, 20244.134.504.124.124.12-3,455
Sep 24, 20244.234.434.124.124.122.67%7,330
Sep 23, 20244.434.434.014.014.01-10.62%6,800
Sep 20, 20244.374.494.284.494.495.90%4,408
Sep 19, 20244.374.384.244.244.244.18%4,468
Sep 18, 20243.974.233.974.074.071.24%18,413
Sep 17, 20244.164.203.884.024.02-2.07%11,977
Sep 16, 20244.004.204.004.114.11-0.36%13,335
Sep 13, 20244.114.204.064.124.121.20%12,642
Sep 12, 20244.064.203.924.074.07-2.37%21,563
Sep 11, 20244.014.434.014.174.173.22%10,867
Sep 10, 20244.284.284.044.044.040.50%2,790
Sep 9, 20244.004.233.954.024.02-6.29%9,149
Sep 6, 20244.204.344.104.294.293.37%8,327
Sep 5, 20244.224.324.014.154.15-1.43%14,425
Sep 4, 20244.004.464.004.214.214.99%12,083
Sep 3, 20244.074.314.014.014.01-2.91%10,413
Aug 30, 20244.154.154.134.134.13-3.95%1,997
Aug 29, 20244.114.304.114.304.304.37%940
Aug 28, 20244.284.284.124.124.12-0.72%1,061
Aug 27, 20244.184.204.154.154.15-0.72%1,111
Aug 26, 20244.184.184.184.184.18-1.92%341
Aug 23, 20244.254.304.144.264.262.70%9,360
Aug 22, 20244.054.384.004.154.15-5.68%23,234
Aug 21, 20244.464.634.404.404.40-2.44%29,067
Aug 20, 20244.294.514.154.514.516.12%13,381
Aug 19, 20244.304.304.064.254.25-4.71%4,812
Aug 16, 20244.354.744.204.464.465.94%8,635
Aug 15, 20244.104.564.104.214.217.73%6,422
Aug 14, 20243.963.963.913.913.91-2.79%5,315
Aug 13, 20243.964.323.854.024.02-2.66%10,841
Aug 12, 20244.254.404.124.134.13-2.82%1,949
Aug 9, 20244.274.304.254.254.25-2.97%956
Aug 8, 20244.204.404.204.384.384.04%5,771
Aug 7, 20244.084.284.084.214.213.95%5,735
Aug 6, 20244.064.154.024.054.05-2.41%3,651
Aug 5, 20244.024.214.004.154.15-3.26%5,116
Aug 2, 20244.284.514.254.294.29-5.51%11,174
Aug 1, 20244.804.804.464.544.54-6.39%12,193
Jul 31, 20244.674.854.674.854.852.54%7,396
Jul 30, 20244.734.734.604.734.730.34%8,407
Jul 29, 20244.734.734.634.714.710.08%6,245
Jul 26, 20244.754.764.714.714.71-3.88%2,862
Jul 25, 20244.825.004.824.904.901.58%6,397
Jul 24, 20244.824.884.754.824.82-1.85%3,584
Jul 23, 20244.864.984.824.924.920.31%5,119
Jul 22, 20244.695.354.674.904.906.06%116,035
Jul 19, 20244.764.914.614.624.62-5.91%3,740
Jul 18, 20245.045.174.684.914.91-3.73%52,064