Skip to main content

Star Equity Hldgs Inc (NQ: STRR )

4.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.600 3.750 3.505 3.680 23,307 +0.03(+0.84%)
Apr 27, 2023 3.651 3.850 3.555 3.650 14,822 +0.05(+1.36%)
Apr 26, 2023 3.800 3.950 3.600 3.601 9,346 -0.25(-6.47%)
Apr 25, 2023 4.100 4.100 3.825 3.850 3,466 -0.15(-3.75%)
Apr 24, 2023 4.000 4.100 3.950 4.000 710 +0.00(+0.00%)
Apr 21, 2023 3.950 4.000 3.950 4.000 3,935 +0.14(+3.52%)
Apr 20, 2023 3.889 4.000 3.850 3.864 928 -0.06(-1.63%)
Apr 19, 2023 3.950 4.200 3.900 3.928 4,633 -0.07(-1.81%)
Apr 18, 2023 3.905 4.100 3.905 4.000 3,890 -0.05(-1.23%)
Apr 17, 2023 4.100 4.199 4.030 4.051 10,753 -0.00(-0.05%)
Apr 14, 2023 4.105 4.415 3.950 4.053 24,019 -0.05(-1.22%)
Apr 13, 2023 4.486 4.486 3.962 4.103 8,535 -0.40(-8.83%)
Apr 12, 2023 4.400 4.515 4.030 4.500 8,524 +0.10(+2.27%)
Apr 11, 2023 4.250 4.425 4.200 4.400 1,816 -0.01(-0.27%)
Apr 10, 2023 4.500 4.500 4.300 4.412 1,660 +0.12(+2.84%)
Apr 06, 2023 4.400 4.450 4.250 4.290 2,736 -0.21(-4.67%)
Apr 05, 2023 4.500 4.550 4.386 4.500 3,159 +0.02(+0.49%)
Apr 04, 2023 4.433 4.575 4.386 4.478 4,032 -0.17(-3.69%)
Apr 03, 2023 4.450 4.649 4.450 4.649 4,355 +0.00(+0.00%)
Mar 31, 2023 4.585 4.650 4.401 4.649 4,525 +0.15(+3.32%)
Mar 30, 2023 4.500 4.649 4.405 4.500 4,439 +0.00(+0.02%)
Mar 29, 2023 4.325 4.550 4.300 4.499 27,594 +0.22(+5.24%)
Mar 28, 2023 4.100 4.325 4.050 4.275 28,439 +0.46(+11.91%)
Mar 27, 2023 4.225 4.225 3.819 3.820 3,047 -0.20(-5.08%)
Mar 24, 2023 4.025 4.250 3.900 4.024 5,333 -0.18(-4.18%)
Mar 23, 2023 4.026 4.210 4.026 4.200 527 -0.10(-2.33%)
Mar 22, 2023 4.349 4.349 4.136 4.300 1,467 +0.00(+0.02%)
Mar 21, 2023 4.300 4.300 3.955 4.299 2,974 -0.05(-1.16%)
Mar 20, 2023 4.200 4.349 3.955 4.349 1,712 +0.10(+2.34%)
Mar 17, 2023 3.984 4.250 3.984 4.250 1,004 +0.05(+1.19%)
Mar 16, 2023 4.500 4.500 4.035 4.200 5,486 -0.05(-1.18%)
Mar 15, 2023 3.650 4.481 3.650 4.250 37,310 +0.60(+16.44%)
Mar 14, 2023 3.800 3.850 3.650 3.650 5,805 -0.10(-2.67%)
Mar 13, 2023 3.750 3.900 3.750 3.750 3,628 -0.10(-2.52%)
Mar 10, 2023 3.900 3.900 3.800 3.847 2,643 -0.00(-0.08%)
Mar 09, 2023 3.920 3.985 3.850 3.850 1,310 -0.10(-2.53%)
Mar 08, 2023 4.000 3.990 3.800 3.950 731 +0.15(+3.95%)
Mar 07, 2023 3.850 4.000 3.800 3.800 7,768 -0.10(-2.56%)
Mar 06, 2023 4.100 4.100 3.800 3.900 3,439 -0.15(-3.70%)
Mar 03, 2023 3.986 4.095 3.950 4.050 2,726 +0.15(+3.85%)
Mar 02, 2023 4.250 4.276 3.750 3.900 9,834 -0.25(-6.02%)
Mar 01, 2023 4.350 4.350 4.150 4.150 848 +0.00(+0.00%)
Feb 28, 2023 4.200 4.350 4.150 4.150 5,314 -0.10(-2.35%)
Feb 27, 2023 4.250 4.250 4.225 4.250 1,363 +0.00(+0.00%)
Feb 24, 2023 4.300 4.385 4.250 4.250 3,544 -0.05(-1.15%)
Feb 23, 2023 4.100 4.300 4.100 4.300 1,855 +0.10(+2.37%)
Feb 22, 2023 4.250 4.300 4.100 4.200 13,041 +0.02(+0.39%)
Feb 21, 2023 4.200 4.300 4.151 4.184 1,371 -0.12(-2.71%)
Feb 17, 2023 4.440 4.440 4.151 4.300 1,244 +0.00(+0.00%)
Feb 16, 2023 4.199 4.300 4.199 4.300 441 -0.10(-2.27%)
Feb 15, 2023 4.205 4.490 4.205 4.400 1,772 +0.15(+3.53%)
Feb 14, 2023 4.250 4.463 4.200 4.250 5,815 +0.09(+2.16%)
Feb 13, 2023 4.515 4.515 4.160 4.160 8,701 -0.14(-3.26%)
Feb 10, 2023 4.350 4.400 4.300 4.300 1,719 -0.20(-4.44%)
Feb 09, 2023 4.728 4.728 4.309 4.500 7,045 +0.10(+2.26%)
Feb 08, 2023 4.500 4.500 4.400 4.401 758 -0.02(-0.55%)
Feb 07, 2023 4.425 4.500 4.400 4.425 9,091 -0.03(-0.57%)
Feb 06, 2023 4.425 4.550 4.400 4.450 11,838 -0.02(-0.55%)
Feb 03, 2023 4.600 4.650 4.475 4.475 3,345 -0.12(-2.72%)
Feb 02, 2023 4.450 4.600 4.450 4.600 3,917 +0.11(+2.55%)
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.