Star Equity Holdings, Inc. (STRRP)
9.47
-0.39 (-3.97%)
Inactive · Last trade price on Aug 21, 2025
Star Equity Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 9.39 | 9.47 | 9.07 | 9.47 | 9.47 | -3.97% | 5,385 |
| Aug 20, 2025 | 9.80 | 9.86 | 9.72 | 9.86 | 9.64 | 2.04% | 2,497 |
| Aug 19, 2025 | 9.66 | 9.90 | 9.60 | 9.66 | 9.44 | 1.20% | 4,147 |
| Aug 18, 2025 | 9.69 | 9.69 | 9.48 | 9.55 | 9.33 | 1.14% | 5,925 |
| Aug 15, 2025 | 9.48 | 9.70 | 9.30 | 9.44 | 9.23 | 0.75% | 1,485 |
| Aug 14, 2025 | 9.38 | 9.38 | 9.37 | 9.37 | 9.16 | -1.06% | 386 |
| Aug 13, 2025 | 9.48 | 9.48 | 9.21 | 9.47 | 9.25 | 0.40% | 542 |
| Aug 12, 2025 | 9.88 | 9.88 | 9.41 | 9.43 | 9.22 | -4.53% | 3,252 |
| Aug 11, 2025 | 9.06 | 9.88 | 9.06 | 9.88 | 9.66 | 9.05% | 5,336 |
| Aug 8, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.85 | -0.55% | 184 |
| Aug 7, 2025 | 9.07 | 9.11 | 9.07 | 9.11 | 8.90 | 0.55% | 355 |
| Aug 6, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.85 | -0.47% | 113 |
| Aug 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.90 | 0.81% | 154 |
| Aug 4, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.82 | 0.33% | 365 |
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | - | 1,654 |
| Jul 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | -1.75% | 226 |
| Jul 30, 2025 | 9.06 | 9.16 | 9.06 | 9.16 | 8.95 | 1.66% | 2,317 |
| Jul 29, 2025 | 9.00 | 9.01 | 9.00 | 9.01 | 8.80 | -0.33% | 1,787 |
| Jul 28, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.83 | -0.51% | 587 |
| Jul 25, 2025 | 9.07 | 9.09 | 9.07 | 9.09 | 8.88 | -0.44% | 346 |
| Jul 23, 2025 | 9.11 | 9.13 | 9.11 | 9.13 | 8.92 | 0.29% | 1,537 |
| Jul 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.89 | 1.22% | 178 |
| Jul 17, 2025 | 8.95 | 9.01 | 8.95 | 8.99 | 8.79 | -2.39% | 2,240 |
| Jul 15, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.00 | -0.22% | 128 |
| Jul 11, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.02 | -0.65% | 111 |
| Jul 10, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.08 | 0.98% | 153 |
| Jul 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.99 | - | 382 |
| Jul 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.99 | 0.67% | 246 |
| Jul 3, 2025 | 9.05 | 9.14 | 9.05 | 9.14 | 8.93 | 1.10% | 1,905 |
| Jul 2, 2025 | 9.03 | 9.05 | 9.03 | 9.04 | 8.83 | 0.18% | 838 |
| Jul 1, 2025 | 9.05 | 9.05 | 9.02 | 9.02 | 8.82 | 0.39% | 662 |
| Jun 30, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.78 | 0.55% | 106 |
| Jun 27, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.74 | - | 1,130 |
| Jun 26, 2025 | 9.04 | 9.04 | 8.94 | 8.94 | 8.74 | -0.56% | 417 |
| Jun 25, 2025 | 9.02 | 9.02 | 8.99 | 8.99 | 8.79 | 0.10% | 412 |
| Jun 24, 2025 | 8.94 | 9.02 | 8.94 | 8.98 | 8.78 | 0.46% | 355 |
| Jun 23, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.74 | -1.22% | 184 |
| Jun 20, 2025 | 9.04 | 9.05 | 8.94 | 9.05 | 8.84 | 0.44% | 2,234 |
| Jun 18, 2025 | 9.02 | 9.02 | 9.01 | 9.01 | 8.80 | -0.44% | 1,466 |
| Jun 17, 2025 | 9.10 | 9.10 | 9.05 | 9.05 | 8.84 | -0.04% | 1,031 |
| Jun 16, 2025 | 9.11 | 9.12 | 9.01 | 9.05 | 8.85 | -1.16% | 1,352 |
| Jun 12, 2025 | 9.09 | 9.28 | 9.09 | 9.16 | 8.95 | -2.66% | 431 |
| Jun 11, 2025 | 9.38 | 9.41 | 9.05 | 9.41 | 9.20 | 0.61% | 460 |
| Jun 10, 2025 | 9.31 | 9.45 | 9.31 | 9.35 | 9.14 | 0.46% | 6,535 |
| Jun 5, 2025 | 9.16 | 9.31 | 9.16 | 9.31 | 9.10 | -0.03% | 903 |
| Jun 4, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.10 | 3.41% | 109 |
| Jun 3, 2025 | 9.00 | 9.01 | 9.00 | 9.01 | 8.80 | -1.47% | 290 |
| Jun 2, 2025 | 9.00 | 9.14 | 8.90 | 9.14 | 8.93 | -2.21% | 4,543 |
| May 29, 2025 | 9.36 | 9.36 | 9.30 | 9.35 | 8.89 | 0.98% | 1,227 |
| May 28, 2025 | 9.25 | 9.35 | 9.25 | 9.26 | 8.80 | 2.96% | 1,339 |