STAF - Staffing 360 Solutions, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20191.21001.24001.18001.24001.240033,700
Sep 12, 20191.27001.27001.21001.22001.220048,900
Sep 11, 20191.24001.32001.21001.26001.2600130,100
Sep 10, 20191.23001.25001.21001.24001.240045,500
Sep 09, 20191.21001.24001.15001.23001.230076,200
Sep 06, 20191.23001.25001.15001.22001.2200106,700
Sep 05, 20191.26001.27001.18001.22001.2200156,200
Sep 04, 20191.30001.33001.25001.26001.260046,700
Sep 03, 20191.34001.35001.29001.29001.290038,400
Aug 30, 20191.31001.35001.31001.35001.350012,500
Aug 29, 20191.32001.34001.30001.30001.300014,600
Aug 28, 20191.34001.34001.28001.31001.310020,300
Aug 27, 20191.32001.34001.28001.34001.340027,600
Aug 26, 20191.34001.34001.30001.31001.310016,800
Aug 23, 20191.39001.39001.26001.30001.300057,700
Aug 22, 20191.41001.42001.37001.38001.380037,700
Aug 21, 20191.41001.41001.38001.40001.400039,800
Aug 21, 20190.01 Dividend
Aug 20, 20191.40001.42001.35001.41001.400095,700
Aug 19, 20191.40001.40001.37001.39001.380147,900
Aug 16, 20191.40001.40001.38001.40001.390127,700
Aug 15, 20191.44001.45001.33001.40001.3901181,500
Aug 14, 20191.56001.56001.48001.54001.529135,000
Aug 13, 20191.61001.61001.53001.56001.548935,800
Aug 12, 20191.55001.61001.52001.60001.588734,800
Aug 09, 20191.51001.54001.48001.54001.529119,800
Aug 08, 20191.48001.54001.48001.52001.509245,400
Aug 07, 20191.47001.51001.44001.47001.459620,500
Aug 06, 20191.51001.53001.47001.48001.469539,100
Aug 05, 20191.56001.56001.51001.51001.499331,600
Aug 02, 20191.59001.59001.52001.57001.558958,100
Aug 01, 20191.60001.64001.59001.60001.5887123,700
Jul 31, 20191.55001.63001.52001.60001.5887141,600
Jul 30, 20191.52001.59001.52001.54001.529155,800
Jul 29, 20191.66001.70001.43001.50001.4894397,100
Jul 26, 20191.69001.70001.67001.67001.658216,400
Jul 25, 20191.65001.69001.62001.68001.668135,700
Jul 24, 20191.71001.71001.56001.63001.618462,500
Jul 23, 20191.74001.74001.69001.69001.678038,700
Jul 22, 20191.73001.80001.72001.78001.767448,400
Jul 19, 20191.79001.83001.72001.73001.717779,000
Jul 18, 20191.71001.76001.70001.75001.737611,900
Jul 17, 20191.76001.76001.70001.71001.697993,300
Jul 16, 20191.77001.78001.75001.76001.747553,100
Jul 15, 20191.75001.80001.75001.77001.757425,700
Jul 12, 20191.76001.83001.74001.76001.747552,500
Jul 11, 20191.75001.82001.75001.77001.7574105,900
Jul 10, 20191.76001.78001.72001.75001.737653,600
Jul 09, 20191.74001.76001.73001.76001.747539,000
Jul 08, 20191.78001.78001.71001.73001.717756,700
Jul 05, 20191.72001.77001.72001.74001.727778,500
Jul 03, 20191.70001.75001.67001.71001.697945,400
Jul 02, 20191.63001.77001.62001.69001.6780340,600
Jul 01, 20191.58001.65001.58001.63001.6184154,600
Jun 28, 20191.59001.60001.56001.56001.548945,600
Jun 27, 20191.59001.59001.54001.55001.539031,200
Jun 26, 20191.60001.61001.55001.56001.548936,500
Jun 25, 20191.55001.57001.52001.53001.519124,300
Jun 24, 20191.60001.61001.49001.55001.539093,400
Jun 21, 20191.53001.55001.47001.47001.459657,300
Jun 20, 20191.57001.59001.50001.54001.529178,000
Jun 19, 20191.55001.58001.54001.58001.568835,500
Jun 18, 20191.55001.55001.52001.54001.529194,500
Jun 17, 20191.55001.57001.55001.55001.539011,300
Jun 14, 20191.56001.58001.53001.54001.529130,100
Jun 13, 20191.63001.64001.55001.56001.548993,400
Jun 12, 20191.59001.68001.58001.60001.5887100,400
Jun 11, 20191.57001.62001.55001.58001.568850,300
Jun 10, 20191.56001.60001.56001.56001.548953,800
Jun 07, 20191.58001.60001.55001.57001.558946,100
Jun 06, 20191.58001.62001.55001.58001.568847,800
Jun 05, 20191.63001.63001.56001.57001.558951,600
Jun 04, 20191.59001.62001.59001.60001.588784,000
Jun 03, 20191.59001.64001.53001.62001.6085122,000
May 31, 20191.61001.63001.59001.59001.578756,500
May 30, 20191.61001.65001.61001.62001.608537,000
May 29, 20191.61001.64001.60001.62001.608555,000
May 28, 20191.60001.64001.58001.63001.618431,000
May 24, 20191.59001.62001.58001.62001.608539,000
May 23, 20191.60001.61001.58001.60001.588738,500
May 22, 20191.59001.64001.59001.60001.588767,600
May 21, 20191.62001.62001.54001.59001.578769,400
May 20, 20191.61001.66001.60001.60001.5887100,300
May 17, 20191.63001.63001.59001.62001.608583,400
May 16, 20191.62001.68001.61001.63001.618481,100
May 16, 20190.01 Dividend
May 15, 20191.59001.62001.56001.62001.5986137,100
May 14, 20191.58001.63001.56001.58001.559147,700
May 13, 20191.60001.60001.55001.57001.5492128,800
May 10, 20191.65001.70001.59001.65001.6282105,000
May 09, 20191.66001.68001.60001.67001.647979,300
May 08, 20191.70001.74001.65001.68001.6578151,400
May 07, 20191.70001.77001.69001.69001.6677173,700
May 06, 20191.66001.75001.66001.70001.6775147,500
May 03, 20191.76001.76001.67001.70001.6775220,300
May 02, 20191.77001.80001.65001.76001.7367650,800
May 01, 20192.17002.28001.72001.81001.786110,639,400
Apr 30, 20191.71001.74001.60001.65001.6282435,000
Apr 29, 20191.92001.94001.68001.72001.6973444,600
Apr 26, 20191.75001.91001.75001.87001.8453400,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...