Skip to main content

Star Equity Hldgs Inc (NQ: STRR )

0.8950 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.9650 0.9900 0.9500 0.9555 95,660 -0.01(-0.98%)
Jul 28, 2023 0.9900 0.9900 0.9501 0.9650 72,047 -0.03(-2.53%)
Jul 27, 2023 1.000 1.010 0.9766 0.9900 39,788 +0.01(+1.37%)
Jul 26, 2023 0.9800 0.9800 0.9500 0.9766 20,509 +0.02(+1.95%)
Jul 25, 2023 0.9505 0.9699 0.9488 0.9579 97,012 -0.00(-0.22%)
Jul 24, 2023 0.9300 1.000 0.9300 0.9600 184,458 -0.01(-1.04%)
Jul 21, 2023 0.9900 1.010 0.9110 0.9701 119,504 -0.01(-1.03%)
Jul 20, 2023 1.030 1.035 0.9704 0.9802 71,363 -0.03(-2.95%)
Jul 19, 2023 1.050 1.050 0.9820 1.010 161,571 -0.02(-1.94%)
Jul 18, 2023 1.060 1.070 1.011 1.030 72,877 -0.02(-1.90%)
Jul 17, 2023 1.010 1.070 1.010 1.050 161,841 +0.04(+3.96%)
Jul 14, 2023 1.090 1.100 1.010 1.010 121,927 -0.06(-5.61%)
Jul 13, 2023 1.090 1.090 1.051 1.070 58,092 -0.02(-1.83%)
Jul 12, 2023 1.100 1.150 1.060 1.090 104,766 -0.01(-0.91%)
Jul 11, 2023 1.040 1.100 1.030 1.100 165,297 +0.07(+6.80%)
Jul 10, 2023 1.030 1.077 1.010 1.030 246,047 -0.01(-0.96%)
Jul 07, 2023 1.010 1.040 1.010 1.040 72,364 +0.03(+2.97%)
Jul 06, 2023 1.020 1.080 1.000 1.010 151,892 +0.00(+0.00%)
Jul 05, 2023 1.000 1.080 0.9500 1.010 332,853 -0.05(-4.72%)
Jul 03, 2023 1.050 1.100 1.024 1.060 155,542 +0.01(+0.95%)
Jun 30, 2023 1.070 1.120 0.9732 1.050 324,066 -0.06(-5.41%)
Jun 29, 2023 1.110 1.140 1.080 1.110 140,866 -0.04(-3.48%)
Jun 28, 2023 1.240 1.260 1.100 1.150 226,049 -0.14(-10.85%)
Jun 27, 2023 1.360 1.370 1.220 1.290 163,964 -0.07(-5.15%)
Jun 26, 2023 1.360 1.450 1.300 1.360 175,180 +0.02(+1.49%)
Jun 23, 2023 1.400 1.400 1.200 1.340 386,356 -0.03(-2.19%)
Jun 22, 2023 1.470 1.470 1.250 1.370 299,927 -0.11(-7.43%)
Jun 21, 2023 1.490 1.590 1.460 1.480 493,088 +0.01(+0.68%)
Jun 20, 2023 1.380 1.590 1.380 1.470 962,958 +0.12(+8.89%)
Jun 16, 2023 1.270 1.350 1.240 1.350 300,490 +0.12(+9.76%)
Jun 15, 2023 1.200 1.250 1.150 1.230 74,569 +0.05(+4.24%)
Jun 14, 2023 1.160 1.240 1.160 1.180 49,886 +0.03(+2.61%)
Jun 13, 2023 1.220 1.220 1.122 1.150 89,524 -0.01(-0.86%)
Jun 12, 2023 1.170 1.260 1.122 1.160 253,507 +0.05(+4.50%)
Jun 09, 2023 1.110 1.110 1.070 1.110 85,269 +0.02(+1.83%)
Jun 08, 2023 1.070 1.100 1.040 1.090 133,608 +0.00(+0.00%)
Jun 07, 2023 1.080 1.120 1.056 1.090 87,387 +0.00(+0.00%)
Jun 06, 2023 1.140 1.140 1.060 1.090 140,626 -0.03(-2.68%)
Jun 05, 2023 1.150 1.150 1.080 1.120 146,519 +0.06(+5.16%)
Jun 02, 2023 1.100 1.100 1.040 1.065 69,697 +0.01(+1.43%)
Jun 01, 2023 1.050 1.050 1.021 1.050 22,522 +0.03(+2.94%)
May 31, 2023 1.120 1.120 1.020 1.020 62,871 -0.06(-5.56%)
May 30, 2023 1.100 1.100 1.060 1.080 81,614 +0.03(+2.37%)
May 26, 2023 1.050 1.060 1.020 1.055 101,740 +0.04(+4.46%)
May 25, 2023 1.120 1.120 1.010 1.010 86,278 -0.07(-6.91%)
May 24, 2023 1.000 1.120 1.000 1.085 291,223 +0.09(+8.72%)
May 23, 2023 0.9800 1.000 0.9101 0.9980 98,695 +0.05(+5.05%)
May 22, 2023 0.9800 0.9800 0.9091 0.9500 142,172 -0.00(-0.21%)
May 19, 2023 0.9199 0.9520 0.8952 0.9520 184,641 +0.03(+3.48%)
May 18, 2023 0.8303 0.9225 0.8250 0.9200 198,504 +0.12(+15.00%)
May 17, 2023 0.8500 0.8500 0.7810 0.8000 51,011 +0.01(+1.39%)
May 16, 2023 0.8400 0.8400 0.7810 0.7890 22,774 -0.05(-6.07%)
May 15, 2023 0.8500 0.8500 0.7710 0.8400 69,884 -0.01(-0.65%)
May 12, 2023 0.8700 0.8771 0.8200 0.8455 19,587 -0.03(-3.87%)
May 11, 2023 0.8595 0.8900 0.8171 0.8795 22,109 +0.01(+1.15%)
May 10, 2023 0.8771 0.8871 0.8500 0.8695 20,752 -0.02(-1.93%)
May 09, 2023 0.8000 0.9100 0.7590 0.8866 289,742 +0.04(+4.31%)
May 08, 2023 0.8600 0.9900 0.8300 0.8500 364,617 -0.02(-2.30%)
May 05, 2023 0.8400 0.9480 0.7416 0.8700 3,745,071 +0.18(+26.09%)
May 04, 2023 0.6510 0.7100 0.6510 0.6900 61,648 +0.03(+5.33%)
May 03, 2023 0.6700 0.6800 0.6533 0.6551 59,244 -0.02(-3.23%)
May 02, 2023 0.7200 0.7200 0.6610 0.6770 55,137 -0.02(-2.88%)
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.