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

Star Equity Hldgs Inc (NQ: STRR )

0.9000 -0.0200 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 03, 2024 0.9000 0.9400 0.8900 0.9000 19,615 -0.02(-1.65%)
May 02, 2024 0.9030 0.9200 0.8900 0.9151 8,888 -0.00(-0.41%)
May 01, 2024 0.9200 0.9300 0.9000 0.9189 11,758 +0.01(+0.93%)
Apr 30, 2024 0.9400 0.9400 0.8600 0.9104 102,912 -0.02(-2.21%)
Apr 29, 2024 0.9001 0.9310 0.8900 0.9310 27,505 +0.03(+3.44%)
Apr 26, 2024 0.8897 0.9200 0.8517 0.9000 38,645 +0.02(+2.49%)
Apr 25, 2024 0.9200 0.9200 0.8700 0.8781 8,229 +0.01(+1.51%)
Apr 24, 2024 0.8610 0.8999 0.8560 0.8650 23,082 -0.02(-2.32%)
Apr 23, 2024 0.8894 0.9100 0.8800 0.8855 22,026 +0.01(+1.66%)
Apr 22, 2024 0.8550 0.8896 0.8550 0.8710 22,644 +0.01(+0.93%)
Apr 19, 2024 0.8790 0.8895 0.8630 0.8630 8,957 +0.01(+1.47%)
Apr 18, 2024 0.8800 0.8800 0.8505 0.8505 9,293 -0.03(-3.35%)
Apr 17, 2024 0.8800 0.8800 0.8586 0.8800 4,722 +0.01(+0.57%)
Apr 16, 2024 0.8849 0.8896 0.8700 0.8750 21,374 -0.01(-1.12%)
Apr 15, 2024 0.8800 0.8900 0.8800 0.8849 16,507 -0.01(-1.13%)
Apr 12, 2024 0.9000 0.9000 0.8808 0.8950 43,416 -0.01(-1.38%)
Apr 11, 2024 0.9000 0.9300 0.8951 0.9075 12,800 -0.02(-2.42%)
Apr 10, 2024 0.9500 0.9500 0.8950 0.9300 31,776 +0.01(+1.08%)
Apr 09, 2024 0.9500 0.9500 0.9200 0.9201 7,059 -0.03(-3.05%)
Apr 08, 2024 0.9390 0.9499 0.9390 0.9490 11,579 +0.03(+3.15%)
Apr 05, 2024 0.9300 0.9400 0.9100 0.9200 8,704 -0.02(-2.13%)
Apr 04, 2024 0.9400 0.9750 0.9301 0.9400 41,321 +0.01(+1.06%)
Apr 03, 2024 0.9143 0.9400 0.9011 0.9301 25,505 +0.01(+1.33%)
Apr 02, 2024 0.9200 0.9204 0.9000 0.9179 21,551 +0.00(+0.17%)
Apr 01, 2024 0.8875 0.9297 0.8875 0.9163 29,921 +0.03(+3.25%)
Mar 28, 2024 0.8800 0.9000 0.8800 0.8875 11,890 -0.01(-0.84%)
Mar 27, 2024 0.8720 0.9000 0.8200 0.8950 58,134 +0.00(+0.44%)
Mar 26, 2024 0.9100 0.9100 0.8705 0.8911 51,607 -0.02(-2.09%)
Mar 25, 2024 0.9000 0.9244 0.9000 0.9101 80,724 -0.01(-1.08%)
Mar 22, 2024 0.9598 0.9598 0.7500 0.9200 81,678 +0.03(+3.37%)
Mar 21, 2024 0.9100 0.9130 0.8900 0.8900 8,255 -0.03(-2.97%)
Mar 20, 2024 0.8700 0.9172 0.8700 0.9172 32,680 +0.02(+1.91%)
Mar 19, 2024 0.8800 0.9196 0.8800 0.9000 7,909 +0.00(+0.00%)
Mar 18, 2024 0.9100 0.9300 0.9000 0.9000 6,939 -0.01(-1.10%)
Mar 15, 2024 0.8500 0.9136 0.8500 0.9100 38,259 +0.00(+0.00%)
Mar 14, 2024 0.9200 0.9200 0.9001 0.9100 10,290 -0.00(-0.01%)
Mar 13, 2024 0.8710 0.9313 0.8710 0.9101 13,318 +0.03(+3.41%)
Mar 12, 2024 0.9000 0.9000 0.8801 0.8801 11,114 -0.00(-0.01%)
Mar 11, 2024 0.9000 0.9300 0.8800 0.8802 44,596 -0.03(-3.27%)
Mar 08, 2024 0.9200 0.9500 0.9007 0.9100 17,636 -0.02(-2.16%)
Mar 07, 2024 0.9300 0.9490 0.9300 0.9301 16,607 -0.02(-2.13%)
Mar 06, 2024 0.9302 0.9525 0.9302 0.9503 6,673 +0.00(+0.23%)
Mar 05, 2024 0.9201 0.9700 0.9201 0.9481 3,512 +0.02(+1.95%)
Mar 04, 2024 0.9520 0.9520 0.9050 0.9300 79,289 -0.02(-2.12%)
Mar 01, 2024 0.9500 0.9799 0.9500 0.9501 36,957 +0.00(+0.01%)
Feb 29, 2024 0.9500 0.9799 0.9500 0.9500 28,997 -0.01(-0.99%)
Feb 28, 2024 0.9500 0.9595 0.9500 0.9595 32,271 +0.01(+1.00%)
Feb 27, 2024 0.9500 0.9700 0.9500 0.9500 27,520 -0.00(-0.02%)
Feb 26, 2024 0.9505 0.9700 0.9500 0.9502 20,867 -0.00(-0.02%)
Feb 23, 2024 0.9501 0.9525 0.9501 0.9504 8,727 -0.00(-0.22%)
Feb 22, 2024 0.9700 0.9723 0.9500 0.9525 12,699 +0.00(+0.26%)
Feb 21, 2024 0.9600 0.9650 0.9500 0.9500 3,802 -0.02(-2.06%)
Feb 20, 2024 0.9501 0.9801 0.9501 0.9700 22,857 +0.01(+0.95%)
Feb 16, 2024 1.000 1.000 0.9501 0.9609 5,225 -0.02(-1.94%)
Feb 15, 2024 0.9802 0.9802 0.9500 0.9799 7,507 -0.00(-0.01%)
Feb 14, 2024 0.9502 0.9800 0.9502 0.9800 5,821 +0.03(+3.13%)
Feb 13, 2024 0.9500 0.9700 0.9500 0.9503 9,765 -0.00(-0.02%)
Feb 12, 2024 0.9500 0.9791 0.9500 0.9505 32,161 -0.02(-2.01%)
Feb 09, 2024 0.9700 0.9899 0.9500 0.9700 37,118 +0.01(+1.51%)
Feb 08, 2024 0.9502 0.9995 0.9500 0.9556 46,704 +0.01(+0.57%)
Feb 07, 2024 1.000 1.000 0.9500 0.9502 65,943 -0.02(-2.05%)
Feb 06, 2024 1.000 1.010 0.9701 0.9701 43,914 +0.00(+0.01%)
Feb 05, 2024 1.040 1.040 0.9700 0.9700 29,261 -0.02(-2.02%)
Feb 02, 2024 0.9700 1.010 0.9700 0.9900 35,082 +0.01(+1.01%)
Feb 01, 2024 0.9539 0.9899 0.9501 0.9801 34,562 +0.00(+0.00%)
Jan 31, 2024 0.9800 0.9900 0.9751 0.9801 6,331 -0.02(-1.99%)
Jan 30, 2024 0.9919 1.000 0.9900 1.000 28,135 +0.00(+0.00%)
Jan 29, 2024 0.9900 1.008 0.9708 1.000 34,195 +0.00(+0.00%)
Jan 26, 2024 0.9944 1.030 0.9860 1.000 31,346 -0.01(-0.99%)
Jan 25, 2024 0.9800 1.012 0.9800 1.010 16,254 +0.03(+3.06%)
Jan 24, 2024 0.9775 1.010 0.9751 0.9800 15,062 -0.00(-0.01%)
Jan 23, 2024 0.9750 1.000 0.9750 0.9801 15,564 +0.00(+0.21%)
Jan 22, 2024 0.9701 1.020 0.9701 0.9780 18,881 -0.00(-0.20%)
Jan 19, 2024 0.9700 1.050 0.9698 0.9800 42,959 -0.03(-2.97%)
Jan 18, 2024 1.010 1.040 0.9754 1.010 63,941 +0.03(+3.06%)
Jan 17, 2024 0.9871 1.000 0.9550 0.9800 12,041 +0.03(+2.62%)
Jan 16, 2024 0.9900 1.010 0.9550 0.9550 37,759 -0.01(-0.53%)
Jan 12, 2024 0.9800 0.9999 0.9500 0.9601 17,105 -0.02(-2.53%)
Jan 11, 2024 0.9700 0.9850 0.9700 0.9850 827 +0.02(+1.55%)
Jan 10, 2024 0.9700 0.9999 0.9697 0.9700 18,526 +0.01(+0.52%)
Jan 09, 2024 0.9600 0.9772 0.9600 0.9650 11,375 -0.01(-0.87%)
Jan 08, 2024 0.9500 0.9800 0.9500 0.9735 30,388 -0.01(-1.21%)
Jan 05, 2024 0.9800 0.9999 0.9700 0.9854 41,759 +0.04(+4.32%)
Jan 04, 2024 1.010 1.010 0.9427 0.9446 60,015 -0.05(-5.38%)
Jan 03, 2024 0.9900 1.014 0.9231 0.9983 78,176 +0.02(+1.74%)
Jan 02, 2024 1.050 1.050 0.9500 0.9812 131,657 -0.06(-6.11%)
Dec 29, 2023 1.060 1.080 1.020 1.045 22,106 +0.01(+0.97%)
Dec 28, 2023 1.060 1.089 1.010 1.035 100,253 -0.01(-0.48%)
Dec 27, 2023 1.080 1.110 1.025 1.040 31,584 -0.02(-1.89%)
Dec 26, 2023 1.030 1.100 0.9900 1.060 139,331 +0.03(+2.91%)
Dec 22, 2023 0.9800 1.030 0.9800 1.030 142,510 +0.01(+0.49%)
Dec 21, 2023 1.040 1.050 0.9601 1.025 87,668 -0.02(-1.44%)
Dec 20, 2023 1.040 1.120 1.000 1.040 28,568 +0.03(+2.97%)
Dec 19, 2023 0.9800 1.050 0.9403 1.010 108,431 +0.01(+1.00%)
Dec 18, 2023 0.9700 1.060 0.9700 1.000 159,302 -0.04(-3.85%)
Dec 15, 2023 1.080 1.090 1.040 1.040 75,986 -0.05(-4.59%)
Dec 14, 2023 1.060 1.140 1.035 1.090 91,863 +0.01(+0.93%)
Dec 13, 2023 1.050 1.100 1.050 1.080 16,806 +0.00(+0.00%)
Dec 12, 2023 1.120 1.125 1.080 1.080 56,778 -0.03(-3.14%)
Dec 11, 2023 1.030 1.160 1.030 1.115 71,409 +0.02(+2.29%)
Dec 08, 2023 1.090 1.110 1.060 1.090 58,874 -0.03(-2.68%)
Dec 07, 2023 1.150 1.164 1.060 1.120 108,550 -0.05(-4.27%)
Dec 06, 2023 1.230 1.250 1.140 1.170 45,091 -0.06(-4.84%)
Dec 05, 2023 1.230 1.300 1.190 1.230 203,339 -0.00(-0.04%)
Dec 04, 2023 1.170 1.305 1.150 1.230 228,557 +0.08(+6.96%)
Dec 01, 2023 1.120 1.150 1.090 1.150 66,737 +0.04(+3.60%)
Nov 30, 2023 1.060 1.110 1.050 1.110 64,050 +0.06(+5.71%)
Nov 29, 2023 1.070 1.100 1.040 1.050 40,566 -0.05(-4.55%)
Nov 28, 2023 1.150 1.150 1.070 1.100 119,348 +0.03(+2.80%)
Nov 27, 2023 1.130 1.130 1.040 1.070 91,700 +0.01(+0.94%)
Nov 24, 2023 1.000 1.090 1.000 1.060 103,785 +0.02(+1.92%)
Nov 22, 2023 1.070 1.070 1.010 1.040 73,279 +0.03(+2.97%)
Nov 21, 2023 1.060 1.080 1.010 1.010 172,008 -0.04(-3.81%)
Nov 20, 2023 1.020 1.080 1.000 1.050 155,003 +0.06(+6.19%)
Nov 17, 2023 0.9700 0.9900 0.9200 0.9888 129,246 +0.05(+5.20%)
Nov 16, 2023 0.9000 0.9599 0.8900 0.9399 130,736 +0.05(+5.61%)
Nov 15, 2023 0.8580 0.8900 0.8580 0.8900 32,124 +0.03(+2.89%)
Nov 14, 2023 0.8600 0.8921 0.8600 0.8650 56,033 -0.02(-2.15%)
Nov 13, 2023 0.8679 0.8899 0.8597 0.8840 16,138 +0.01(+1.63%)
Nov 10, 2023 0.9200 0.9200 0.8600 0.8698 68,576 -0.03(-3.36%)
Nov 09, 2023 0.8900 0.9289 0.8849 0.9000 98,774 -0.01(-1.10%)
Nov 08, 2023 0.9402 0.9402 0.8800 0.9100 28,078 -0.02(-1.91%)
Nov 07, 2023 0.9100 0.9600 0.9000 0.9277 48,789 -0.00(-0.25%)
Nov 06, 2023 0.9200 0.9600 0.9000 0.9300 44,509 +0.01(+1.09%)
Nov 03, 2023 0.9200 0.9300 0.9000 0.9200 25,471 +0.02(+2.22%)
Nov 02, 2023 0.9600 0.9600 0.8905 0.9000 27,703 +0.00(+0.01%)
Nov 01, 2023 0.8800 0.9300 0.8748 0.8999 44,412 +0.02(+2.26%)
Oct 31, 2023 0.8900 0.9000 0.8716 0.8800 120,789 -0.02(-2.22%)
Oct 30, 2023 0.9000 0.9300 0.8999 0.9000 37,208 -0.01(-1.10%)
Oct 27, 2023 0.9000 0.9400 0.9000 0.9100 4,038 +0.00(+0.00%)
Oct 26, 2023 0.9200 0.9605 0.8913 0.9100 37,253 -0.04(-3.90%)
Oct 25, 2023 0.9600 0.9600 0.9368 0.9469 10,109 +0.03(+2.91%)
Oct 24, 2023 0.9185 0.9700 0.9150 0.9201 40,422 +0.03(+3.38%)
Oct 23, 2023 0.9468 0.9500 0.8802 0.8900 12,169 +0.00(+0.00%)
Oct 20, 2023 0.9300 0.9349 0.8573 0.8900 44,252 -0.05(-4.81%)
Oct 19, 2023 0.9500 0.9500 0.9300 0.9350 3,995 +0.00(+0.53%)
Oct 18, 2023 0.9300 0.9772 0.9300 0.9301 47,917 -0.00(-0.10%)
Oct 17, 2023 0.9600 0.9800 0.9300 0.9310 17,128 +0.00(+0.11%)
Oct 16, 2023 0.9500 0.9571 0.9300 0.9300 11,094 +0.00(+0.00%)
Oct 13, 2023 0.9600 0.9700 0.9120 0.9300 19,768 -0.02(-1.80%)
Oct 12, 2023 0.9500 0.9975 0.9470 0.9470 15,977 -0.02(-2.11%)
Oct 11, 2023 1.010 1.030 0.9500 0.9674 31,320 +0.03(+2.91%)
Oct 10, 2023 0.9111 0.9790 0.9110 0.9400 32,820 +0.03(+3.30%)
Oct 09, 2023 0.9400 1.000 0.9100 0.9100 68,993 -0.03(-3.19%)
Oct 06, 2023 0.9600 0.9750 0.9300 0.9400 36,411 -0.02(-2.08%)
Oct 05, 2023 1.000 1.010 0.9447 0.9600 20,289 -0.04(-4.00%)
Oct 04, 2023 0.9200 1.100 0.9200 1.000 50,272 +0.08(+8.70%)
Oct 03, 2023 1.000 1.040 0.9200 0.9200 70,900 -0.07(-6.66%)
Oct 02, 2023 0.9800 1.120 0.9700 0.9856 25,397 +0.01(+0.57%)
Sep 29, 2023 1.020 1.020 0.9693 0.9800 8,364 -0.01(-1.04%)
Sep 28, 2023 1.000 1.120 0.9800 0.9903 9,407 +0.00(+0.03%)
Sep 27, 2023 1.000 1.040 0.9579 0.9900 11,747 +0.01(+1.02%)
Sep 26, 2023 1.020 1.030 0.9500 0.9800 61,298 -0.04(-3.92%)
Sep 25, 2023 1.050 1.070 1.000 1.020 64,517 -0.05(-4.67%)
Sep 22, 2023 1.070 1.090 1.050 1.070 85,099 -0.03(-2.73%)
Sep 21, 2023 1.110 1.120 1.080 1.100 15,065 +0.00(+0.00%)
Sep 20, 2023 1.100 1.130 1.070 1.100 32,522 +0.01(+0.92%)
Sep 19, 2023 1.040 1.090 1.040 1.090 23,725 +0.03(+2.83%)
Sep 18, 2023 1.120 1.130 1.030 1.060 52,096 -0.06(-5.36%)
Sep 15, 2023 1.140 1.176 1.110 1.120 55,023 +0.00(+0.00%)
Sep 14, 2023 1.130 1.150 1.110 1.120 51,281 -0.03(-2.61%)
Sep 13, 2023 1.110 1.170 1.110 1.150 44,422 +0.03(+2.68%)
Sep 12, 2023 1.140 1.190 1.120 1.120 130,181 +0.01(+0.90%)
Sep 11, 2023 1.110 1.130 1.090 1.110 99,524 +0.03(+2.78%)
Sep 08, 2023 1.090 1.090 1.043 1.080 31,286 -0.01(-0.92%)
Sep 07, 2023 1.050 1.110 1.030 1.090 58,732 +0.02(+1.87%)
Sep 06, 2023 1.040 1.070 1.030 1.070 21,891 +0.01(+0.94%)
Sep 05, 2023 1.050 1.110 1.050 1.060 76,851 +0.00(+0.00%)
Sep 01, 2023 1.080 1.130 1.030 1.060 73,868 -0.03(-2.75%)
Aug 31, 2023 1.100 1.100 1.060 1.090 62,402 +0.01(+0.93%)
Aug 30, 2023 1.100 1.150 1.040 1.080 90,347 +0.01(+0.93%)
Aug 29, 2023 1.040 1.090 0.9925 1.070 177,866 +0.06(+5.94%)
Aug 28, 2023 1.010 1.030 0.9711 1.010 43,595 +0.00(+0.00%)
Aug 25, 2023 1.010 1.010 0.9513 1.010 96,601 +0.04(+4.12%)
Aug 24, 2023 1.010 1.010 0.9500 0.9700 28,983 -0.03(-2.67%)
Aug 23, 2023 1.010 1.020 0.9800 0.9966 52,307 -0.00(-0.34%)
Aug 22, 2023 0.9900 1.030 0.9873 1.000 30,888 +0.02(+2.03%)
Aug 21, 2023 1.030 1.050 0.9801 0.9801 146,109 -0.05(-4.84%)
Aug 18, 2023 1.000 1.050 1.000 1.030 202,099 +0.07(+7.21%)
Aug 17, 2023 0.9800 0.9800 0.9171 0.9607 81,017 +0.01(+0.60%)
Aug 16, 2023 0.8301 0.9699 0.8201 0.9550 525,446 +0.12(+15.05%)
Aug 15, 2023 0.8129 0.8779 0.8129 0.8301 29,557 -0.01(-0.94%)
Aug 14, 2023 0.8700 0.8750 0.7750 0.8380 156,935 -0.05(-6.13%)
Aug 11, 2023 0.9500 0.9500 0.8800 0.8927 259,764 -0.05(-5.57%)
Aug 10, 2023 0.9600 0.9600 0.9050 0.9454 71,419 +0.00(+0.04%)
Aug 09, 2023 0.9650 0.9650 0.9350 0.9450 23,602 -0.00(-0.45%)
Aug 08, 2023 0.9300 0.9743 0.9300 0.9493 109,117 -0.00(-0.01%)
Aug 07, 2023 0.9400 0.9610 0.9322 0.9494 61,810 -0.00(-0.12%)
Aug 04, 2023 0.9400 0.9751 0.9400 0.9505 39,206 -0.01(-0.86%)
Aug 03, 2023 0.9578 0.9700 0.9450 0.9587 101,260 +0.00(+0.09%)
Aug 02, 2023 0.9663 0.9900 0.9400 0.9578 164,480 -0.00(-0.23%)
Aug 01, 2023 0.9871 0.9921 0.9500 0.9600 120,641 +0.00(+0.47%)
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%)
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.