Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Star Equity Hldgs Inc (NQ: STRR )

0.8799 -0.0103 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.650 2.745 2.600 2.717 246,586 +0.06(+2.16%)
Sep 29, 2021 2.640 2.830 2.640 2.660 276,908 +0.02(+0.76%)
Sep 28, 2021 2.680 2.690 2.570 2.640 167,740 -0.05(-1.86%)
Sep 27, 2021 2.550 2.710 2.540 2.690 302,208 +0.12(+4.67%)
Sep 24, 2021 2.550 2.630 2.512 2.570 128,874 +0.02(+0.78%)
Sep 23, 2021 2.570 2.610 2.530 2.550 95,147 -0.01(-0.39%)
Sep 22, 2021 2.570 2.620 2.520 2.560 190,232 +0.03(+1.19%)
Sep 21, 2021 2.510 2.610 2.470 2.530 284,657 +0.02(+0.80%)
Sep 20, 2021 2.510 2.630 2.440 2.510 320,708 -0.16(-5.99%)
Sep 17, 2021 2.670 2.700 2.610 2.670 86,088 -0.01(-0.37%)
Sep 16, 2021 2.660 2.720 2.590 2.680 99,328 -0.01(-0.37%)
Sep 15, 2021 2.700 2.780 2.665 2.690 142,930 -0.05(-1.82%)
Sep 14, 2021 2.780 2.780 2.620 2.740 174,109 -0.02(-0.72%)
Sep 13, 2021 2.760 2.820 2.675 2.760 249,541 +0.00(+0.00%)
Sep 10, 2021 2.770 2.930 2.700 2.760 439,007 -0.01(-0.36%)
Sep 09, 2021 2.710 2.780 2.664 2.770 205,927 +0.07(+2.59%)
Sep 08, 2021 2.680 2.780 2.660 2.700 314,151 -0.03(-1.10%)
Sep 07, 2021 2.770 2.800 2.670 2.730 155,096 -0.01(-0.36%)
Sep 03, 2021 2.800 2.850 2.710 2.740 300,580 -0.07(-2.49%)
Sep 02, 2021 2.810 2.880 2.772 2.810 161,324 -0.05(-1.75%)
Sep 01, 2021 2.900 2.919 2.750 2.860 341,979 -0.02(-0.69%)
Aug 31, 2021 2.840 2.930 2.760 2.880 504,922 +0.09(+3.23%)
Aug 30, 2021 2.820 2.850 2.662 2.790 592,377 +0.00(+0.00%)
Aug 27, 2021 2.800 2.830 2.660 2.790 247,501 +0.07(+2.57%)
Aug 26, 2021 2.610 2.780 2.600 2.720 352,595 +0.11(+4.21%)
Aug 25, 2021 2.760 2.760 2.600 2.610 252,810 -0.13(-4.74%)
Aug 24, 2021 2.680 2.820 2.680 2.740 192,845 +0.05(+1.86%)
Aug 23, 2021 2.660 2.730 2.600 2.690 199,174 +0.05(+1.89%)
Aug 20, 2021 2.740 2.740 2.550 2.640 146,066 -0.09(-3.30%)
Aug 19, 2021 2.410 2.760 2.360 2.730 999,711 +0.27(+10.98%)
Aug 18, 2021 2.490 2.570 2.410 2.460 210,913 -0.04(-1.60%)
Aug 17, 2021 2.420 2.770 2.360 2.500 320,568 +0.05(+2.04%)
Aug 16, 2021 2.640 2.650 2.450 2.450 306,752 -0.18(-6.84%)
Aug 13, 2021 2.780 2.780 2.610 2.630 400,474 -0.19(-6.74%)
Aug 12, 2021 2.930 2.970 2.800 2.820 396,454 -0.14(-4.73%)
Aug 11, 2021 2.970 3.160 2.910 2.960 347,724 -0.04(-1.33%)
Aug 10, 2021 3.220 3.250 2.940 3.000 830,131 -0.58(-16.20%)
Aug 09, 2021 3.310 3.642 3.220 3.580 382,323 +0.32(+9.82%)
Aug 06, 2021 3.400 3.400 3.190 3.260 398,960 -0.11(-3.26%)
Aug 05, 2021 3.220 3.450 3.220 3.370 453,027 +0.10(+3.06%)
Aug 04, 2021 3.370 3.470 3.230 3.270 365,578 -0.14(-4.11%)
Aug 03, 2021 3.570 3.600 3.310 3.410 508,186 -0.19(-5.28%)
Aug 02, 2021 3.700 3.920 3.510 3.600 850,372 +0.00(+0.00%)
Jul 30, 2021 3.750 3.760 3.560 3.600 298,192 -0.19(-5.01%)
Jul 29, 2021 3.880 3.980 3.730 3.790 552,502 -0.06(-1.56%)
Jul 28, 2021 3.600 3.990 3.470 3.850 1,757,949 +0.20(+5.48%)
Jul 27, 2021 3.680 3.880 3.420 3.650 851,990 -0.07(-1.88%)
Jul 26, 2021 3.900 4.149 3.500 3.720 2,721,341 -0.17(-4.37%)
Jul 23, 2021 3.510 4.670 3.260 3.890 15,838,809 +0.36(+10.20%)
Jul 22, 2021 3.630 3.660 3.420 3.530 189,532 -0.04(-1.12%)
Jul 21, 2021 3.390 3.770 3.260 3.570 671,542 +0.22(+6.57%)
Jul 20, 2021 3.100 3.440 3.000 3.350 528,162 +0.27(+8.94%)
Jul 19, 2021 3.000 3.120 2.900 3.075 350,729 +0.06(+1.82%)
Jul 16, 2021 3.170 3.240 3.020 3.020 348,109 -0.16(-5.03%)
Jul 15, 2021 3.160 3.190 2.990 3.180 276,893 -0.04(-1.24%)
Jul 14, 2021 3.500 3.780 3.180 3.220 619,154 -0.30(-8.52%)
Jul 13, 2021 3.270 4.240 3.250 3.520 2,787,314 +0.29(+8.98%)
Jul 12, 2021 3.410 3.410 3.180 3.230 205,686 -0.16(-4.72%)
Jul 09, 2021 3.140 3.450 3.000 3.390 759,278 +0.32(+10.42%)
Jul 08, 2021 3.020 3.160 2.960 3.070 179,687 +0.02(+0.66%)
Jul 07, 2021 3.120 3.150 2.950 3.050 280,368 -0.11(-3.48%)
Jul 06, 2021 2.960 3.250 2.910 3.160 607,477 +0.20(+6.76%)
Jul 02, 2021 2.940 2.990 2.800 2.960 360,624 +0.03(+1.02%)
Jul 01, 2021 3.070 3.110 2.910 2.930 366,024 -0.17(-5.48%)
Jun 30, 2021 2.990 3.130 2.970 3.100 284,292 +0.17(+5.80%)
Jun 29, 2021 3.080 3.130 2.890 2.930 406,492 -0.14(-4.56%)
Jun 28, 2021 3.360 3.430 3.020 3.070 720,289 -0.35(-10.23%)
Jun 25, 2021 3.130 3.840 3.130 3.420 5,682,770 +0.28(+8.92%)
Jun 24, 2021 2.800 3.264 2.750 3.140 1,708,221 +0.36(+12.95%)
Jun 23, 2021 2.860 2.860 2.740 2.780 90,548 -0.05(-1.77%)
Jun 22, 2021 2.740 2.890 2.690 2.830 164,600 +0.09(+3.28%)
Jun 21, 2021 2.690 2.760 2.690 2.740 61,126 +0.04(+1.48%)
Jun 18, 2021 2.790 2.800 2.650 2.700 135,139 -0.07(-2.53%)
Jun 17, 2021 2.770 2.810 2.740 2.770 29,812 +0.02(+0.73%)
Jun 16, 2021 2.860 2.860 2.720 2.750 125,119 -0.10(-3.51%)
Jun 15, 2021 2.950 2.980 2.800 2.850 112,493 -0.12(-4.04%)
Jun 14, 2021 3.080 3.140 2.960 2.970 153,618 -0.12(-3.88%)
Jun 11, 2021 2.930 3.110 2.910 3.090 525,459 +0.17(+5.82%)
Jun 10, 2021 2.960 3.000 2.820 2.920 119,871 -0.05(-1.68%)
Jun 09, 2021 2.730 2.990 2.720 2.970 326,735 +0.27(+10.00%)
Jun 08, 2021 2.690 2.750 2.660 2.700 167,913 +0.00(+0.00%)
Jun 07, 2021 2.750 2.820 2.690 2.700 260,162 -0.03(-1.10%)
Jun 04, 2021 2.720 2.847 2.681 2.730 121,052 +0.00(+0.00%)
Jun 03, 2021 2.860 2.860 2.650 2.730 111,935 -0.13(-4.55%)
Jun 02, 2021 2.830 2.950 2.829 2.860 79,701 +0.05(+1.78%)
Jun 01, 2021 2.770 2.830 2.750 2.810 27,640 +0.05(+1.81%)
May 28, 2021 2.800 2.840 2.760 2.760 24,096 -0.06(-2.13%)
May 27, 2021 2.730 2.890 2.730 2.820 134,737 +0.08(+2.92%)
May 26, 2021 2.720 2.780 2.670 2.740 17,224 +0.00(+0.00%)
May 25, 2021 2.720 2.800 2.680 2.740 71,200 +0.06(+2.24%)
May 24, 2021 2.700 2.750 2.640 2.680 102,297 -0.01(-0.37%)
May 21, 2021 2.640 2.800 2.640 2.690 83,474 +0.01(+0.37%)
May 20, 2021 2.640 2.700 2.620 2.680 29,958 +0.03(+1.13%)
May 19, 2021 2.590 2.680 2.500 2.650 248,024 +0.07(+2.71%)
May 18, 2021 2.620 2.680 2.550 2.580 61,482 -0.02(-0.77%)
May 17, 2021 2.550 2.670 2.550 2.600 100,605 +0.01(+0.39%)
May 14, 2021 2.600 2.670 2.570 2.590 168,602 +0.00(+0.00%)
May 13, 2021 2.760 2.780 2.570 2.590 142,192 -0.17(-6.16%)
May 12, 2021 2.800 2.850 2.750 2.760 67,520 -0.08(-2.82%)
May 11, 2021 2.730 2.890 2.730 2.840 40,763 +0.00(+0.00%)
May 10, 2021 2.920 2.930 2.780 2.840 123,341 -0.01(-0.35%)
May 07, 2021 2.770 2.980 2.750 2.850 247,809 +0.09(+3.26%)
May 06, 2021 2.840 2.910 2.662 2.760 352,372 -0.10(-3.50%)
May 05, 2021 2.770 2.910 2.710 2.860 214,562 +0.09(+3.25%)
May 04, 2021 2.790 2.880 2.730 2.770 95,240 -0.06(-2.12%)
May 03, 2021 2.880 2.880 2.760 2.830 120,523 -0.05(-1.74%)
Apr 30, 2021 2.900 2.900 2.830 2.880 28,100 -0.03(-1.03%)
Apr 29, 2021 2.990 3.070 2.830 2.910 66,733 -0.07(-2.35%)
Apr 28, 2021 2.980 3.030 2.960 2.980 29,146 +0.03(+1.02%)
Apr 27, 2021 3.030 3.130 2.950 2.950 293,851 -0.06(-1.99%)
Apr 26, 2021 2.950 3.050 2.950 3.010 100,296 +0.04(+1.35%)
Apr 23, 2021 2.860 3.000 2.860 2.970 203,200 +0.08(+2.77%)
Apr 22, 2021 2.900 3.030 2.820 2.890 315,922 +0.00(+0.00%)
Apr 21, 2021 2.790 2.890 2.790 2.890 56,475 +0.13(+4.71%)
Apr 20, 2021 2.670 2.790 2.670 2.760 242,196 +0.10(+3.76%)
Apr 19, 2021 2.820 2.840 2.650 2.660 277,047 -0.14(-5.00%)
Apr 16, 2021 2.940 3.180 2.670 2.800 258,300 -0.15(-5.08%)
Apr 15, 2021 3.210 3.320 2.900 2.950 311,616 -0.26(-8.10%)
Apr 14, 2021 3.310 3.370 3.180 3.210 135,440 -0.09(-2.73%)
Apr 13, 2021 3.250 3.420 3.200 3.300 367,306 +0.06(+1.85%)
Apr 12, 2021 3.290 3.430 3.200 3.240 372,010 -0.06(-1.82%)
Apr 09, 2021 3.220 3.430 3.161 3.300 373,800 +0.09(+2.80%)
Apr 08, 2021 3.300 3.360 3.100 3.210 302,527 -0.09(-2.73%)
Apr 07, 2021 3.350 3.390 3.220 3.300 196,564 -0.12(-3.51%)
Apr 06, 2021 3.460 3.540 3.310 3.420 353,079 -0.04(-1.16%)
Apr 05, 2021 3.310 3.500 3.200 3.460 417,078 +0.14(+4.22%)
Apr 01, 2021 3.210 3.460 3.132 3.320 485,200 +0.20(+6.41%)
Mar 31, 2021 3.010 3.230 2.970 3.120 248,387 +0.11(+3.65%)
Mar 30, 2021 3.030 3.083 2.960 3.010 73,325 -0.09(-2.90%)
Mar 29, 2021 3.260 3.280 3.020 3.100 38,061 -0.12(-3.80%)
Mar 26, 2021 3.210 3.290 3.120 3.222 210,200 +0.03(+1.01%)
Mar 25, 2021 3.050 3.200 2.890 3.190 110,783 +0.13(+4.25%)
Mar 24, 2021 3.150 3.310 3.030 3.060 183,465 -0.08(-2.55%)
Mar 23, 2021 3.190 3.320 3.110 3.140 426,386 -0.10(-3.09%)
Mar 22, 2021 3.330 3.410 3.200 3.240 142,520 -0.11(-3.28%)
Mar 19, 2021 3.370 3.580 3.340 3.350 368,600 -0.02(-0.59%)
Mar 18, 2021 3.370 3.480 3.320 3.370 160,389 -0.03(-0.88%)
Mar 17, 2021 3.270 3.560 3.250 3.400 717,212 +0.08(+2.41%)
Mar 16, 2021 3.350 3.370 3.250 3.320 146,051 -0.05(-1.48%)
Mar 15, 2021 3.150 3.430 3.130 3.370 488,074 +0.20(+6.31%)
Mar 12, 2021 3.230 3.230 3.050 3.170 138,400 -0.09(-2.76%)
Mar 11, 2021 2.910 3.300 2.850 3.260 715,647 +0.38(+13.19%)
Mar 10, 2021 2.920 3.090 2.780 2.880 324,215 +0.07(+2.49%)
Mar 09, 2021 2.720 2.920 2.570 2.810 609,128 +0.09(+3.31%)
Mar 08, 2021 2.860 3.110 2.700 2.720 587,441 -0.13(-4.56%)
Mar 05, 2021 2.870 2.930 2.631 2.850 491,400 +0.06(+2.15%)
Mar 04, 2021 3.120 3.180 2.700 2.790 543,395 -0.23(-7.62%)
Mar 03, 2021 3.310 3.440 3.020 3.020 578,577 -0.28(-8.48%)
Mar 02, 2021 3.440 3.440 3.230 3.300 396,162 -0.10(-2.94%)
Mar 01, 2021 3.420 3.610 3.400 3.400 137,185 +0.02(+0.59%)
Feb 26, 2021 3.450 3.600 3.350 3.380 222,100 -0.24(-6.63%)
Feb 25, 2021 4.320 4.340 3.580 3.620 453,115 -0.56(-13.40%)
Feb 24, 2021 3.950 4.460 3.880 4.180 270,779 +0.24(+6.09%)
Feb 23, 2021 3.950 3.990 3.550 3.940 240,911 -0.21(-5.06%)
Feb 22, 2021 4.270 4.410 4.140 4.150 128,667 -0.18(-4.16%)
Feb 19, 2021 4.540 4.645 4.100 4.330 359,800 -0.32(-6.88%)
Feb 18, 2021 4.140 5.400 3.910 4.650 1,880,529 +0.50(+12.05%)
Feb 17, 2021 3.950 4.150 3.910 4.150 67,121 +0.10(+2.47%)
Feb 16, 2021 3.930 4.060 3.900 4.050 126,751 +0.15(+3.85%)
Feb 12, 2021 3.940 4.070 3.870 3.900 63,500 +0.00(+0.00%)
Feb 11, 2021 4.040 4.040 3.810 3.900 108,741 -0.10(-2.50%)
Feb 10, 2021 4.150 4.230 3.790 4.000 358,937 -0.09(-2.20%)
Feb 09, 2021 3.900 4.230 3.900 4.090 265,968 +0.19(+4.87%)
Feb 08, 2021 3.790 3.910 3.720 3.900 154,278 +0.18(+4.84%)
Feb 05, 2021 3.700 3.830 3.660 3.720 142,900 +0.08(+2.20%)
Feb 04, 2021 3.610 3.850 3.540 3.640 234,791 +0.04(+1.11%)
Feb 03, 2021 3.570 3.640 3.420 3.600 142,609 -0.01(-0.28%)
Feb 02, 2021 3.710 3.890 3.550 3.610 226,771 -0.09(-2.43%)
Feb 01, 2021 3.510 3.780 3.500 3.700 201,654 +0.16(+4.52%)
Jan 29, 2021 3.360 3.850 3.330 3.540 464,300 +0.24(+7.27%)
Jan 28, 2021 3.420 3.540 3.300 3.300 150,406 -0.16(-4.62%)
Jan 27, 2021 3.620 3.670 3.440 3.460 153,472 -0.28(-7.49%)
Jan 26, 2021 3.850 3.920 3.680 3.740 172,516 -0.11(-2.86%)
Jan 25, 2021 3.860 3.970 3.721 3.850 290,361 -0.01(-0.26%)
Jan 22, 2021 3.790 3.860 3.610 3.860 170,400 +0.07(+1.85%)
Jan 21, 2021 3.630 3.920 3.580 3.790 552,906 +0.20(+5.57%)
Jan 20, 2021 3.530 3.700 3.440 3.590 244,533 +0.09(+2.57%)
Jan 19, 2021 3.500 3.770 3.420 3.500 247,964 +0.03(+0.86%)
Jan 15, 2021 3.350 3.500 3.280 3.470 359,600 +0.10(+2.97%)
Jan 14, 2021 3.200 3.450 3.160 3.370 83,282 +0.07(+2.12%)
Jan 13, 2021 3.480 3.480 3.250 3.300 112,654 -0.04(-1.20%)
Jan 12, 2021 3.500 3.620 3.310 3.340 194,908 -0.17(-4.84%)
Jan 11, 2021 2.980 3.590 2.922 3.510 733,912 +0.52(+17.39%)
Jan 08, 2021 3.020 3.040 2.930 2.990 144,400 +0.03(+1.01%)
Jan 07, 2021 2.980 3.200 2.920 2.960 467,064 +0.04(+1.37%)
Jan 06, 2021 2.850 3.184 2.850 2.920 314,160 +0.00(+0.00%)
Jan 05, 2021 2.870 3.060 2.820 2.920 473,642 -0.17(-5.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.