U.S. markets open in 2 hours 8 minutes

Staffing 360 Solutions, Inc. (STAF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7763+0.0263 (+3.51%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 13, 20200.76000.81000.75000.78000.7800210,200
Aug 12, 20200.81000.85000.73000.75000.7500819,800
Aug 11, 20200.84001.10000.80001.04001.04002,052,400
Aug 10, 20200.82000.83000.77000.80000.8000381,900
Aug 07, 20200.99000.99000.81000.82000.8200844,600
Aug 06, 20200.77001.03000.77001.01001.01001,136,300
Aug 05, 20200.75000.93000.74000.78000.7800778,200
Aug 04, 20200.73000.79000.72000.75000.7500318,300
Aug 03, 20200.72000.75000.71000.73000.730061,500
Jul 31, 20200.75000.76000.72000.72000.720060,000
Jul 30, 20200.73000.75000.71000.73000.730052,100
Jul 29, 20200.76000.78000.73000.73000.730082,900
Jul 28, 20200.76000.78000.75000.75000.750042,100
Jul 27, 20200.78000.80000.77000.77000.770077,300
Jul 24, 20200.77000.82000.76000.79000.7900116,400
Jul 23, 20200.80000.86000.76000.82000.8200186,800
Jul 22, 20200.75000.80000.75000.79000.790067,500
Jul 21, 20200.83000.83000.75000.78000.7800274,100
Jul 20, 20200.87000.92000.81000.84000.84001,088,000
Jul 17, 20200.75000.78000.73000.75000.750077,600
Jul 16, 20200.70000.77000.70000.76000.7600101,200
Jul 15, 20200.73000.75000.68000.74000.740064,000
Jul 14, 20200.73000.75000.67000.73000.730084,400
Jul 13, 20200.80000.80000.73000.74000.7400161,800
Jul 10, 20200.82000.83000.75000.77000.7700118,400
Jul 09, 20200.82000.84000.80000.81000.8100107,500
Jul 08, 20200.84000.85000.79000.83000.8300187,400
Jul 07, 20200.83000.84000.75000.81000.8100353,700
Jul 06, 20200.85000.90000.80000.83000.8300958,300
Jul 02, 20200.94001.40000.88000.98000.980015,266,700
Jul 01, 20200.73000.80000.72000.75000.750064,500
Jun 30, 20200.89000.89000.72000.79000.7900235,000
Jun 29, 20201.01001.01000.90000.92000.9200169,000
Jun 26, 20201.10001.11001.02001.06001.0600220,900
Jun 25, 20201.15001.18001.02001.08001.0800112,600
Jun 24, 20201.23001.23001.11001.14001.1400124,800
Jun 23, 20201.26001.26001.15001.19001.1900127,300
Jun 22, 20201.18001.32001.16001.22001.2200955,500
Jun 19, 20201.19001.19001.15001.15001.150088,600
Jun 18, 20201.18001.20001.10001.16001.160071,300
Jun 17, 20201.25001.25001.08001.14001.1400202,400
Jun 16, 20201.08001.21001.06001.21001.2100231,300
Jun 15, 20200.98001.09000.93001.03001.0300260,500
Jun 12, 20200.88000.95000.88000.93000.930050,100
Jun 11, 20200.97000.99000.87000.88000.8800177,100
Jun 10, 20201.02001.04000.96001.01001.0100126,800
Jun 09, 20200.88001.09000.87001.01001.0100560,000
Jun 08, 20200.89000.92000.85000.89000.8900129,100
Jun 05, 20200.89000.92000.88000.91000.910097,000
Jun 04, 20200.83000.92000.82000.88000.8800118,700
Jun 03, 20200.83000.86000.81000.86000.8600159,300
Jun 02, 20200.85000.92000.85000.86000.8600202,500
Jun 01, 20200.78001.14000.78000.91000.91001,702,500
May 29, 20200.73000.76000.73000.76000.760081,700
May 28, 20200.79000.81000.70000.74000.7400183,500
May 27, 20200.70000.83000.69000.78000.7800381,200
May 26, 20200.60000.75000.59000.72000.7200424,900
May 22, 20200.59000.61000.51000.60000.6000103,900
May 21, 20200.59000.60000.55000.60000.6000177,300
May 20, 20200.59000.69000.56000.61000.6100501,500
May 19, 20200.55000.58000.47000.52000.520058,500
May 18, 20200.50000.55000.48000.54000.5400105,500
May 15, 20200.47000.54000.44000.50000.5000228,200
May 14, 20200.44000.47000.40000.44000.4400210,000
May 13, 20200.45000.45000.40000.40000.4000115,900
May 12, 20200.52000.52000.41000.42000.4200362,400
May 11, 20200.53000.54000.52000.53000.530046,900
May 08, 20200.53000.58000.48000.52000.5200113,500
May 07, 20200.51000.58000.50000.55000.550051,600
May 06, 20200.55000.61000.50000.56000.5600128,500
May 05, 20200.44000.63000.44000.63000.6300402,100
May 04, 20200.47000.50000.45000.47000.470021,600
May 01, 20200.47000.49000.44000.44000.440016,600
Apr 30, 20200.49000.49000.45000.47000.470027,700
Apr 29, 20200.47000.49000.45000.47000.470032,900
Apr 28, 20200.47000.50000.45000.45000.450055,200
Apr 27, 20200.44000.50000.44000.49000.490059,200
Apr 24, 20200.40000.43000.40000.43000.430058,100
Apr 23, 20200.42000.43000.40000.43000.430023,400
Apr 22, 20200.41000.43000.39000.42000.420049,500
Apr 21, 20200.45000.45000.40000.41000.410040,600
Apr 20, 20200.39000.43000.39000.42000.420099,100
Apr 17, 20200.41000.41000.37000.38000.380060,200
Apr 16, 20200.44000.45000.35000.39000.390079,700
Apr 15, 20200.49000.49000.38000.44000.440050,700
Apr 14, 20200.52000.52000.44000.49000.4900159,500
Apr 13, 20200.46000.50000.43000.50000.5000166,900
Apr 09, 20200.39000.48000.39000.43000.4300207,200
Apr 08, 20200.35000.43000.35000.42000.4200253,900
Apr 07, 20200.35000.39000.35000.38000.380027,200
Apr 06, 20200.39000.39000.35000.36000.360019,500
Apr 03, 20200.37000.39000.35000.38000.380038,200
Apr 02, 20200.39000.39000.35000.35000.350015,500
Apr 01, 20200.38000.39000.34000.36000.360065,400
Mar 31, 20200.40000.40000.33000.35000.350060,000
Mar 30, 20200.38000.44000.37000.41000.410048,500
Mar 27, 20200.41000.45000.38000.38000.380023,800
Mar 26, 20200.38000.39000.36000.39000.390024,100
Mar 25, 20200.45000.45000.32000.36000.360046,000
Mar 24, 20200.40000.43000.35000.43000.430023,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...