STAF - Staffing 360 Solutions, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20191.55001.56001.56001.56001.56007
Jun 17, 20191.55001.57001.55001.55001.550011,300
Jun 14, 20191.56001.58001.53001.54001.540030,100
Jun 13, 20191.63001.64001.55001.56001.560093,400
Jun 12, 20191.59001.68001.58001.60001.6000100,400
Jun 11, 20191.57001.62001.55001.58001.580050,300
Jun 10, 20191.56001.60001.56001.56001.560053,800
Jun 07, 20191.58001.60001.55001.57001.570046,100
Jun 06, 20191.58001.62001.55001.58001.580047,800
Jun 05, 20191.63001.63001.56001.57001.570051,600
Jun 04, 20191.59001.62001.59001.60001.600084,000
Jun 03, 20191.59001.64001.53001.62001.6200122,000
May 31, 20191.61001.63001.59001.59001.590056,500
May 30, 20191.61001.65001.61001.62001.620037,000
May 29, 20191.61001.64001.60001.62001.620055,000
May 28, 20191.60001.64001.58001.63001.630031,000
May 24, 20191.59001.62001.58001.62001.620039,000
May 23, 20191.60001.61001.58001.60001.600038,500
May 22, 20191.59001.64001.59001.60001.600067,600
May 21, 20191.62001.62001.54001.59001.590069,400
May 20, 20191.61001.66001.60001.60001.6000100,300
May 17, 20191.63001.63001.59001.62001.620083,400
May 16, 20191.62001.68001.61001.63001.630081,100
May 16, 20190.01 Dividend
May 15, 20191.59001.62001.56001.62001.6100137,100
May 14, 20191.58001.63001.56001.58001.570247,700
May 13, 20191.60001.60001.55001.57001.5603128,800
May 10, 20191.65001.70001.59001.65001.6398105,000
May 09, 20191.66001.68001.60001.67001.659779,300
May 08, 20191.70001.74001.65001.68001.6696151,400
May 07, 20191.70001.77001.69001.69001.6796173,700
May 06, 20191.66001.75001.66001.70001.6895147,500
May 03, 20191.76001.76001.67001.70001.6895220,300
May 02, 20191.77001.80001.65001.76001.7491650,800
May 01, 20192.17002.28001.72001.81001.798810,639,400
Apr 30, 20191.71001.74001.60001.65001.6398435,000
Apr 29, 20191.92001.94001.68001.72001.7094444,600
Apr 26, 20191.75001.91001.75001.87001.8585400,300
Apr 25, 20191.62001.81001.62001.72001.7094290,700
Apr 24, 20191.63001.65001.61001.63001.619952,900
Apr 23, 20191.61001.65001.60001.65001.6398141,900
Apr 22, 20191.60001.64001.55001.62001.6100126,900
Apr 18, 20191.54001.63001.53001.60001.5901248,200
Apr 17, 20191.54001.59001.51001.55001.540457,100
Apr 16, 20191.56001.58001.52001.54001.5305113,300
Apr 15, 20191.55001.57001.52001.53001.520673,700
Apr 12, 20191.56001.61001.52001.55001.540473,300
Apr 11, 20191.59001.60001.56001.56001.550473,600
Apr 10, 20191.59001.62001.56001.59001.5802130,800
Apr 09, 20191.59001.61001.58001.58001.570256,200
Apr 08, 20191.62001.64001.57001.59001.5802123,700
Apr 05, 20191.59001.63001.58001.59001.580280,600
Apr 04, 20191.63001.63001.51001.58001.5702164,500
Apr 03, 20191.58001.64001.55001.62001.6100209,700
Apr 02, 20191.48001.67001.47001.59001.5802444,300
Apr 01, 20191.47001.51001.45001.49001.4808129,900
Mar 29, 20191.45001.54001.41001.47001.4609275,900
Mar 28, 20191.44001.46001.42001.42001.4112204,800
Mar 27, 20191.48001.48001.41001.47001.4609214,800
Mar 26, 20191.45001.50001.41001.44001.4311377,800
Mar 25, 20191.57001.57001.44001.47001.4609435,600
Mar 22, 20191.65001.65001.55001.58001.5702444,000
Mar 21, 20191.65001.71001.55001.70001.68951,480,200
Mar 20, 20192.19002.39002.02002.16002.14674,265,100
Mar 19, 20191.82001.99001.70001.96001.94791,515,300
Mar 18, 20191.72001.77001.68001.70001.6895301,600
Mar 15, 20191.69001.77001.66001.73001.7193642,600
Mar 14, 20191.62001.74001.60001.68001.6696679,900
Mar 13, 20191.64001.64001.60001.62001.610083,000
Mar 12, 20191.65001.67001.60001.64001.6299151,500
Mar 11, 20191.65001.67001.62001.64001.6299125,800
Mar 08, 20191.64001.65001.60001.65001.6398171,900
Mar 07, 20191.61001.65001.55001.61001.6001152,300
Mar 06, 20191.65001.68001.56001.61001.6001239,600
Mar 05, 20191.65001.71001.60001.65001.63981,027,800
Mar 04, 20191.53001.66001.53001.60001.5901381,800
Mar 01, 20191.53001.59001.47001.55001.5404294,300
Feb 28, 20191.50001.54001.49001.50001.4907101,900
Feb 27, 20191.52001.54001.47001.50001.490788,000
Feb 26, 20191.49001.56001.48001.50001.4907175,600
Feb 25, 20191.49001.52001.47001.49001.480898,300
Feb 22, 20191.45001.49001.44001.46001.4510148,800
Feb 21, 20191.47001.49001.44001.45001.4410131,900
Feb 20, 20191.47001.52001.46001.46001.4510155,600
Feb 19, 20191.54001.54001.47001.47001.4609199,100
Feb 15, 20191.50001.55001.48001.53001.5206139,200
Feb 14, 20191.46001.51001.44001.49001.4808328,700
Feb 14, 20190.01 Dividend
Feb 13, 20191.52001.55001.47001.50001.4808310,600
Feb 12, 20191.57001.58001.46001.47001.4512407,800
Feb 11, 20191.61001.69001.53001.58001.5598554,500
Feb 08, 20191.85001.85001.55001.57001.54991,498,500
Feb 07, 20192.31002.31002.10002.18002.1521356,200
Feb 06, 20192.44002.47002.24002.41002.3792271,400
Feb 05, 20192.40002.57002.37002.47002.4384217,200
Feb 04, 20192.33002.42002.29002.38002.3495192,800
Feb 01, 20192.26002.35002.17002.34002.3101180,600
Jan 31, 20192.20002.33002.10002.28002.2508297,100
Jan 30, 20192.41002.48002.15002.26002.2311352,000
Jan 29, 20192.33002.38002.30002.35002.3199147,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...