Star Equity Holdings, Inc. - Common Stock (STRR)
10.40
+0.20 (1.94%)
NASDAQ · Last Trade: Sep 17th, 12:52 PM EDT
Historical Prices For Star Equity Holdings, Inc. - Common Stock (STRR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/16/2025 | 9.76 | 10.56 | 9.76 | 10.20 | 31,275 | 10.20 |
| 9/15/2025 | 9.49 | 9.96 | 9.49 | 9.81 | 21,328 | 9.81 |
| 9/12/2025 | 9.67 | 10.00 | 8.87 | 9.37 | 21,707 | 9.37 |
| 9/11/2025 | 8.82 | 11.76 | 8.38 | 8.54 | 182,322 | 8.54 |
| 9/10/2025 | 9.68 | 9.89 | 9.27 | 9.89 | 20,011 | 9.89 |
| 9/09/2025 | 9.79 | 9.79 | 9.21 | 9.27 | 272,519 | 9.27 |
| 9/08/2025 | 9.30 | 10.00 | 8.75 | 9.63 | 34,283 | 9.63 |
| 9/05/2025 | 9.50 | 9.97 | 8.98 | 9.44 | 32,597 | 9.44 |
| 8/21/2025 | 2.13 | 0.00 | 2.13 | 2.13 | 0 | 2.13 |
| 8/20/2025 | 2.01 | 2.18 | 2.01 | 2.13 | 40,582 | 2.13 |
| 8/19/2025 | 2.10 | 2.18 | 2.01 | 2.08 | 43,906 | 2.08 |
| 8/18/2025 | 2.09 | 2.27 | 2.09 | 2.11 | 15,744 | 2.11 |
| 8/15/2025 | 2.16 | 2.19 | 2.10 | 2.13 | 13,632 | 2.13 |
| 8/14/2025 | 2.40 | 2.46 | 2.18 | 2.19 | 46,927 | 2.19 |
| 8/13/2025 | 2.00 | 2.50 | 1.99 | 2.46 | 210,162 | 2.46 |
| 8/12/2025 | 1.98 | 2.03 | 1.98 | 2.01 | 6,064 | 2.01 |
| 8/11/2025 | 2.04 | 2.04 | 1.98 | 2.00 | 4,643 | 2.00 |
| 8/08/2025 | 1.98 | 2.02 | 1.97 | 2.02 | 17,580 | 2.02 |
| 8/07/2025 | 2.05 | 2.05 | 2.01 | 2.01 | 788 | 2.01 |
| 8/06/2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1,771 | 2.00 |
| 8/05/2025 | 2.03 | 2.03 | 1.97 | 1.98 | 9,114 | 1.98 |
| 8/04/2025 | 2.00 | 2.05 | 1.95 | 1.99 | 30,371 | 1.99 |
| 8/01/2025 | 2.02 | 2.02 | 2.00 | 2.02 | 26,397 | 2.02 |
| 7/31/2025 | 2.08 | 2.10 | 2.03 | 2.03 | 16,620 | 2.03 |
| 7/30/2025 | 2.13 | 2.13 | 2.10 | 2.10 | 19,331 | 2.10 |
| 7/29/2025 | 2.10 | 2.15 | 2.10 | 2.10 | 3,589 | 2.10 |
| 7/28/2025 | 2.10 | 2.18 | 2.09 | 2.09 | 37,003 | 2.09 |
| 7/25/2025 | 2.12 | 2.12 | 2.10 | 2.10 | 35,763 | 2.10 |
| 7/24/2025 | 2.16 | 2.16 | 2.10 | 2.15 | 31,626 | 2.15 |
| 7/23/2025 | 2.05 | 2.20 | 2.05 | 2.15 | 44,253 | 2.15 |
| 7/22/2025 | 2.09 | 2.14 | 2.01 | 2.11 | 6,274 | 2.11 |
| 7/21/2025 | 2.00 | 2.06 | 2.00 | 2.04 | 4,818 | 2.04 |
| 7/18/2025 | 1.98 | 2.05 | 1.97 | 1.99 | 53,674 | 1.99 |
| 7/17/2025 | 1.97 | 2.02 | 1.95 | 1.99 | 6,502 | 1.99 |
| 7/16/2025 | 1.97 | 2.02 | 1.97 | 1.97 | 5,183 | 1.97 |
| 7/15/2025 | 1.97 | 1.97 | 1.96 | 1.96 | 11,236 | 1.96 |
| 7/14/2025 | 2.01 | 2.03 | 1.95 | 1.96 | 15,748 | 1.96 |
| 7/11/2025 | 1.94 | 2.00 | 1.94 | 2.00 | 16,797 | 2.00 |
| 7/10/2025 | 1.94 | 1.95 | 1.94 | 1.94 | 9,476 | 1.94 |
| 7/09/2025 | 1.95 | 2.00 | 1.95 | 1.96 | 9,449 | 1.96 |
| 7/08/2025 | 1.94 | 1.98 | 1.94 | 1.96 | 4,839 | 1.96 |
| 7/07/2025 | 2.03 | 2.03 | 1.94 | 1.95 | 6,442 | 1.95 |
| 7/03/2025 | 1.93 | 2.00 | 1.93 | 1.96 | 2,251 | 1.96 |
| 7/02/2025 | 1.94 | 1.97 | 1.93 | 1.95 | 6,419 | 1.95 |
| 7/01/2025 | 2.01 | 2.04 | 1.98 | 1.98 | 11,476 | 1.98 |
| 6/30/2025 | 1.99 | 2.00 | 1.95 | 2.00 | 9,154 | 2.00 |
| 6/27/2025 | 1.95 | 2.02 | 1.93 | 2.02 | 10,470 | 2.02 |
| 6/26/2025 | 1.96 | 1.96 | 1.93 | 1.93 | 5,347 | 1.93 |
| 6/25/2025 | 1.96 | 1.98 | 1.95 | 1.96 | 8,825 | 1.96 |
| 6/24/2025 | 1.96 | 2.00 | 1.96 | 1.96 | 18,126 | 1.96 |
| 6/23/2025 | 1.95 | 2.05 | 1.95 | 1.96 | 20,339 | 1.96 |
| 6/20/2025 | 2.03 | 2.05 | 1.99 | 1.99 | 3,246 | 1.99 |
| 6/18/2025 | 1.96 | 2.00 | 1.96 | 1.99 | 3,942 | 1.99 |
| 6/17/2025 | 2.00 | 2.11 | 2.00 | 2.11 | 2,510 | 2.11 |