Star Equity Holdings, Inc. (STRRP)
NASDAQ: STRRP · Real-Time Price · USD · Preferred Stock
9.90
-0.44 (-4.26%)
May 19, 2026, 3:17 PM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 10.30 | 10.30 | 9.90 | 9.90 | - | -4.26% | 8,280 |
| May 18, 2026 | 10.10 | 10.34 | 10.10 | 10.34 | 10.34 | 0.78% | 2,959 |
| May 15, 2026 | 10.23 | 10.26 | 10.23 | 10.26 | 10.26 | 0.03% | 531 |
| May 14, 2026 | 10.05 | 10.26 | 10.05 | 10.26 | 10.26 | 1.15% | 5,680 |
| May 13, 2026 | 10.08 | 10.14 | 10.08 | 10.14 | 10.14 | 1.39% | 3,711 |
| May 12, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -1.71% | 12,732 |
| May 11, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.54% | 362 |
| May 8, 2026 | 10.15 | 10.23 | 10.11 | 10.23 | 10.23 | 0.59% | 6,073 |
| May 7, 2026 | 10.11 | 10.18 | 10.11 | 10.17 | 10.17 | 0.79% | 2,053 |
| May 6, 2026 | 10.20 | 10.20 | 10.09 | 10.09 | 10.09 | -0.10% | 1,866 |
| May 5, 2026 | 10.18 | 10.18 | 10.02 | 10.10 | 10.10 | 0.38% | 906 |
| May 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.06% | 418 |
| May 1, 2026 | 10.05 | 10.17 | 10.03 | 10.17 | 10.17 | 0.25% | 438 |
| Apr 30, 2026 | 10.05 | 10.18 | 10.05 | 10.15 | 10.15 | 1.45% | 1,522 |
| Apr 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.67% | 2,908 |
| Apr 28, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.69% | 153 |
| Apr 27, 2026 | 10.05 | 10.12 | 10.05 | 10.10 | 10.10 | 0.01% | 9,901 |
| Apr 24, 2026 | 9.99 | 10.10 | 9.99 | 10.10 | 10.10 | - | 1,072 |
| Apr 23, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 0.88% | 856 |
| Apr 22, 2026 | 10.05 | 10.10 | 9.98 | 10.01 | 10.01 | -0.39% | 11,883 |
| Apr 21, 2026 | 9.96 | 10.05 | 9.96 | 10.05 | 10.05 | 0.25% | 1,517 |
| Apr 20, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.25% | 496 |
| Apr 17, 2026 | 10.03 | 10.07 | 10.00 | 10.05 | 10.05 | 0.75% | 10,467 |
| Apr 16, 2026 | 10.03 | 10.05 | 9.98 | 9.98 | 9.98 | -0.15% | 1,006 |
| Apr 15, 2026 | 9.96 | 10.17 | 9.95 | 9.99 | 9.99 | -1.48% | 2,595 |
| Apr 14, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% | 107 |
| Apr 13, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 2.53% | 106 |
| Apr 10, 2026 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | -3.29% | 240 |
| Apr 9, 2026 | 10.33 | 10.33 | 9.89 | 10.21 | 10.21 | 2.16% | 306 |
| Apr 8, 2026 | 9.71 | 10.02 | 9.71 | 9.99 | 9.99 | 0.91% | 4,293 |
| Apr 7, 2026 | 10.17 | 10.17 | 9.90 | 9.90 | 9.90 | -2.41% | 909 |
| Apr 6, 2026 | 9.94 | 10.15 | 9.94 | 10.15 | 10.15 | 1.45% | 533 |
| Apr 2, 2026 | 10.02 | 10.10 | 9.99 | 10.00 | 10.00 | - | 3,475 |
| Apr 1, 2026 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 809 |
| Mar 31, 2026 | 9.98 | 10.01 | 9.98 | 10.01 | 10.01 | -1.24% | 966 |
| Mar 30, 2026 | 9.82 | 10.14 | 9.55 | 10.14 | 10.14 | 1.36% | 21,222 |
| Mar 27, 2026 | 9.79 | 10.04 | 9.79 | 10.00 | 10.00 | - | 15,830 |
| Mar 26, 2026 | 10.24 | 10.24 | 10.00 | 10.00 | 10.00 | - | 779 |
| Mar 25, 2026 | 9.89 | 10.00 | 9.89 | 10.00 | 10.00 | -0.70% | 9,125 |
| Mar 23, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.49% | 1,008 |
| Mar 19, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.20% | 309 |
| Mar 18, 2026 | 9.80 | 10.24 | 9.80 | 10.14 | 10.14 | 1.20% | 13,714 |
| Mar 17, 2026 | 9.55 | 10.34 | 9.55 | 10.02 | 10.02 | 4.70% | 6,372 |
| Mar 16, 2026 | 10.04 | 10.04 | 9.57 | 9.57 | 9.57 | -4.87% | 2,181 |
| Mar 13, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | 291 |
| Mar 12, 2026 | 10.42 | 10.42 | 10.00 | 10.04 | 10.04 | 0.40% | 2,110 |
| Mar 11, 2026 | 9.80 | 10.70 | 9.80 | 10.00 | 10.00 | -0.60% | 3,281 |
| Mar 10, 2026 | 9.99 | 10.06 | 9.99 | 10.06 | 10.06 | 4.05% | 846 |
| Mar 9, 2026 | 9.82 | 9.82 | 9.67 | 9.67 | 9.67 | -1.35% | 1,042 |
| Mar 5, 2026 | 10.07 | 10.07 | 9.56 | 9.80 | 9.80 | -3.92% | 8,498 |