Star Equity Holdings, Inc. (STRRP)
NASDAQ: STRRP · Real-Time Price · USD · Preferred Stock
9.29
+0.26 (2.88%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Star Equity Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.20 | 9.39 | 9.18 | 9.29 | 9.29 | 3.22% | 5,155 |
| Apr 24, 2025 | 9.16 | 9.19 | 9.00 | 9.00 | 9.00 | -1.96% | 2,884 |
| Apr 23, 2025 | 9.00 | 9.18 | 9.00 | 9.18 | 9.18 | 0.33% | 2,802 |
| Apr 22, 2025 | 8.72 | 9.25 | 8.72 | 9.15 | 9.15 | 7.90% | 5,056 |
| Apr 21, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.80% | 634 |
| Apr 17, 2025 | 8.26 | 8.40 | 8.15 | 8.33 | 8.33 | 0.73% | 7,217 |
| Apr 16, 2025 | 8.70 | 8.70 | 8.27 | 8.27 | 8.27 | -0.48% | 1,949 |
| Apr 15, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | 115 |
| Apr 14, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | 6,476 |
| Apr 11, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.24% | 154 |
| Apr 10, 2025 | 8.75 | 8.75 | 8.33 | 8.33 | 8.33 | -1.19% | 2,025 |
| Apr 9, 2025 | 8.65 | 8.65 | 8.43 | 8.43 | 8.43 | -0.82% | 3,439 |
| Apr 8, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.71% | 1,233 |
| Apr 7, 2025 | 9.62 | 9.76 | 8.44 | 8.44 | 8.44 | -15.09% | 16,612 |
| Apr 4, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 132 |
| Apr 3, 2025 | 9.86 | 9.94 | 9.85 | 9.94 | 9.94 | -0.60% | 1,728 |
| Apr 2, 2025 | 10.03 | 10.03 | 9.81 | 10.00 | 10.00 | - | 1,488 |
| Apr 1, 2025 | 9.30 | 10.17 | 9.30 | 10.00 | 10.00 | 4.17% | 7,920 |
| Mar 31, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.84% | 865 |
| Mar 28, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Mar 27, 2025 | 9.26 | 9.52 | 9.26 | 9.52 | 9.52 | 2.81% | 1,135 |
| Mar 26, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 62 |
| Mar 25, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 41 |
| Mar 24, 2025 | 9.50 | 9.50 | 9.26 | 9.26 | 9.26 | 4.04% | 303 |
| Mar 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 73 |
| Mar 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 726 |
| Mar 19, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -1.11% | 425 |
| Mar 18, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.22% | 6,598 |
| Mar 17, 2025 | 9.10 | 9.10 | 9.02 | 9.02 | 9.02 | -4.14% | 911 |
| Mar 14, 2025 | 9.05 | 9.41 | 9.03 | 9.41 | 9.41 | 2.28% | 3,178 |
| Mar 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.20% | 594 |
| Mar 12, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.20% | 733 |
| Mar 11, 2025 | 9.42 | 9.42 | 9.20 | 9.20 | 9.20 | 1.66% | 1,581 |
| Mar 10, 2025 | 9.22 | 9.41 | 9.03 | 9.05 | 9.05 | 0.78% | 1,535 |
| Mar 7, 2025 | 9.46 | 9.46 | 8.98 | 8.98 | 8.98 | -3.27% | 1,147 |
| Mar 6, 2025 | 9.48 | 9.48 | 9.26 | 9.28 | 9.28 | -0.17% | 1,732 |
| Mar 5, 2025 | 9.49 | 9.49 | 9.30 | 9.30 | 9.30 | 2.54% | 2,416 |
| Mar 4, 2025 | 9.49 | 9.49 | 9.07 | 9.07 | 9.07 | -0.18% | 660 |
| Mar 3, 2025 | 9.40 | 9.40 | 9.09 | 9.09 | 9.09 | -4.66% | 891 |
| Feb 28, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.55% | 101 |
| Feb 27, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.43 | -0.31% | 1,067 |
| Feb 26, 2025 | 9.64 | 9.71 | 9.51 | 9.71 | 9.46 | -0.51% | 3,211 |
| Feb 25, 2025 | 9.76 | 9.76 | 9.57 | 9.76 | 9.51 | -0.38% | 2,793 |
| Feb 24, 2025 | 9.55 | 9.80 | 9.53 | 9.80 | 9.55 | 1.00% | 1,195 |
| Feb 21, 2025 | 9.72 | 9.77 | 9.14 | 9.70 | 9.45 | 0.94% | 2,868 |
| Feb 20, 2025 | 9.19 | 9.61 | 9.19 | 9.61 | 9.36 | 3.22% | 1,797 |
| Feb 19, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.07 | - | 115 |
| Feb 18, 2025 | 9.06 | 9.73 | 9.06 | 9.31 | 9.07 | 1.09% | 3,442 |
| Feb 14, 2025 | 9.05 | 9.21 | 9.05 | 9.21 | 8.97 | 0.71% | 2,051 |
| Feb 13, 2025 | 8.94 | 9.15 | 8.94 | 9.15 | 8.91 | 1.72% | 1,630 |