NasdaqGM - Delayed Quote USD

Star Equity Holdings, Inc. (STRRP)

9.47 +0.12 (+1.28%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 9.47 9.47 9.47 9.47 9.47 200
Apr 24, 2024 9.40 9.40 9.39 9.39 9.39 200
Apr 23, 2024 9.26 9.28 9.26 9.28 9.28 300
Apr 22, 2024 9.37 9.41 9.37 9.37 9.37 2,000
Apr 19, 2024 9.37 9.37 9.37 9.37 9.37 -
Apr 18, 2024 9.36 9.41 9.36 9.37 9.37 4,500
Apr 17, 2024 9.21 9.21 9.20 9.20 9.20 6,100
Apr 16, 2024 9.31 9.31 9.19 9.19 9.19 4,800
Apr 15, 2024 9.30 9.30 9.30 9.30 9.30 2,600
Apr 12, 2024 9.36 9.36 9.36 9.36 9.36 800
Apr 11, 2024 9.40 9.41 9.36 9.41 9.41 800
Apr 10, 2024 9.40 9.40 9.40 9.40 9.40 500
Apr 9, 2024 9.38 9.41 9.36 9.36 9.36 1,200
Apr 8, 2024 9.41 9.41 9.34 9.34 9.34 400
Apr 5, 2024 9.35 9.36 9.35 9.36 9.36 700
Apr 4, 2024 9.47 9.47 9.35 9.35 9.35 3,400
Apr 3, 2024 9.60 9.60 9.42 9.43 9.43 700
Apr 2, 2024 9.38 9.38 9.38 9.38 9.38 500
Apr 1, 2024 9.29 9.32 9.29 9.30 9.30 600
Mar 28, 2024 9.21 9.21 9.21 9.21 9.21 -
Mar 27, 2024 9.21 9.21 9.21 9.21 9.21 -
Mar 26, 2024 9.30 9.30 9.20 9.21 9.21 2,900
Mar 25, 2024 9.38 9.38 9.27 9.38 9.38 600
Mar 22, 2024 9.60 9.60 9.26 9.35 9.35 2,100
Mar 21, 2024 9.32 9.42 9.32 9.41 9.41 1,000
Mar 20, 2024 9.35 9.40 9.30 9.33 9.33 700
Mar 19, 2024 9.54 9.54 9.30 9.32 9.32 2,800
Mar 18, 2024 9.56 9.56 9.56 9.56 9.56 -
Mar 15, 2024 9.55 9.56 9.55 9.56 9.56 1,300
Mar 14, 2024 9.54 9.54 9.54 9.54 9.54 -
Mar 13, 2024 9.54 9.54 9.54 9.54 9.54 -
Mar 12, 2024 9.60 9.60 9.54 9.54 9.54 4,100
Mar 11, 2024 9.66 9.66 9.66 9.66 9.66 200
Mar 8, 2024 9.53 9.53 9.45 9.46 9.46 2,000
Mar 7, 2024 9.53 9.53 9.53 9.53 9.53 200
Mar 6, 2024 9.53 9.65 9.50 9.65 9.65 2,000
Mar 5, 2024 9.70 9.70 9.50 9.50 9.50 1,600
Mar 4, 2024 9.84 9.84 9.84 9.84 9.84 100
Mar 1, 2024 9.87 9.87 9.85 9.85 9.85 1,200
Feb 29, 2024 0.25 Dividend
Feb 29, 2024 9.90 10.11 9.90 10.11 10.11 1,000
Feb 28, 2024 9.68 10.50 9.62 10.14 9.89 11,700
Feb 27, 2024 9.66 9.68 9.66 9.68 9.44 1,000
Feb 26, 2024 9.68 9.68 9.68 9.68 9.44 100
Feb 23, 2024 9.68 9.68 9.68 9.68 9.44 100
Feb 22, 2024 9.68 9.68 9.64 9.68 9.44 1,800
Feb 21, 2024 9.60 9.61 9.60 9.60 9.36 1,100
Feb 20, 2024 9.65 9.65 9.60 9.60 9.36 3,600
Feb 16, 2024 9.64 9.65 9.61 9.65 9.41 1,500
Feb 15, 2024 9.64 9.65 9.55 9.55 9.31 1,100
Feb 14, 2024 9.65 9.65 9.51 9.51 9.28 2,200
Feb 13, 2024 9.69 9.69 9.65 9.65 9.41 600
Feb 12, 2024 9.50 9.60 9.50 9.60 9.36 600
Feb 9, 2024 9.50 9.52 9.50 9.52 9.29 600
Feb 8, 2024 9.60 9.60 9.52 9.55 9.31 2,100
Feb 7, 2024 9.73 9.75 9.73 9.75 9.51 600
Feb 6, 2024 9.73 9.73 9.73 9.73 9.49 -
Feb 5, 2024 9.73 9.73 9.73 9.73 9.49 -
Feb 2, 2024 9.85 9.85 9.73 9.73 9.49 500
Feb 1, 2024 9.71 9.71 9.71 9.71 9.47 -
Jan 31, 2024 9.71 9.71 9.71 9.71 9.47 400
Jan 30, 2024 9.56 9.85 9.56 9.84 9.60 1,000
Jan 29, 2024 9.53 9.53 9.53 9.53 9.30 400
Jan 26, 2024 9.78 9.90 9.78 9.90 9.66 900
Jan 25, 2024 9.67 9.73 9.50 9.68 9.44 6,600
Jan 24, 2024 9.74 9.74 9.74 9.74 9.50 -
Jan 23, 2024 9.81 9.81 9.74 9.74 9.50 300
Jan 22, 2024 9.85 9.89 9.85 9.88 9.64 1,300
Jan 19, 2024 9.69 9.77 9.69 9.77 9.53 600
Jan 18, 2024 9.69 9.69 9.69 9.69 9.45 -
Jan 17, 2024 9.85 9.85 9.69 9.69 9.45 1,000
Jan 16, 2024 9.62 9.62 9.62 9.62 9.38 600
Jan 12, 2024 9.69 9.89 9.69 9.70 9.46 2,300
Jan 11, 2024 9.50 9.59 9.50 9.59 9.35 1,600
Jan 10, 2024 9.50 9.54 9.49 9.50 9.27 2,400
Jan 9, 2024 9.59 9.59 9.59 9.59 9.35 300
Jan 8, 2024 9.45 9.50 9.45 9.50 9.27 500
Jan 5, 2024 9.48 9.50 9.46 9.50 9.27 1,900
Jan 4, 2024 9.46 9.46 9.46 9.46 9.23 300
Jan 3, 2024 9.55 9.55 9.55 9.55 9.31 500
Jan 2, 2024 9.50 9.50 9.50 9.50 9.27 -
Dec 29, 2023 9.53 9.53 9.26 9.50 9.27 4,700
Dec 28, 2023 9.44 9.44 9.44 9.44 9.21 100
Dec 27, 2023 9.39 9.39 9.25 9.25 9.02 2,000
Dec 26, 2023 9.45 9.45 9.45 9.45 9.22 -
Dec 22, 2023 9.45 9.45 9.45 9.45 9.22 -
Dec 21, 2023 9.45 9.45 9.45 9.45 9.22 -
Dec 20, 2023 9.45 9.45 9.45 9.45 9.22 600
Dec 19, 2023 9.30 9.30 9.30 9.30 9.07 -
Dec 18, 2023 9.30 9.30 9.30 9.30 9.07 500
Dec 15, 2023 9.25 9.30 9.25 9.25 9.02 1,000
Dec 14, 2023 9.27 9.27 9.27 9.27 9.05 -
Dec 13, 2023 9.26 9.27 9.25 9.27 9.05 700
Dec 12, 2023 9.35 9.35 9.25 9.26 9.03 2,000
Dec 11, 2023 9.26 9.26 9.26 9.26 9.03 600
Dec 8, 2023 9.25 9.30 9.25 9.30 9.07 1,700
Dec 7, 2023 9.27 9.27 9.27 9.27 9.04 -
Dec 6, 2023 9.25 9.27 9.25 9.27 9.04 200
Dec 5, 2023 9.34 9.34 9.34 9.34 9.11 400
Dec 4, 2023 9.34 9.34 8.95 8.97 8.74 2,100
Dec 1, 2023 9.23 9.35 9.11 9.35 9.12 3,000
Nov 30, 2023 0.25 Dividend
Nov 30, 2023 9.41 9.50 9.10 9.27 9.05 3,200
Nov 29, 2023 9.49 9.49 9.49 9.49 9.01 200
Nov 28, 2023 9.26 9.50 9.26 9.50 9.02 1,700
Nov 27, 2023 9.54 9.54 9.43 9.51 9.03 1,400
Nov 24, 2023 9.30 9.50 9.30 9.50 9.02 800
Nov 22, 2023 9.53 9.53 9.53 9.53 9.05 300
Nov 21, 2023 9.50 9.54 9.50 9.53 9.05 1,600
Nov 20, 2023 9.50 9.50 9.50 9.50 9.02 300
Nov 17, 2023 9.60 9.60 9.50 9.50 9.02 3,000
Nov 16, 2023 9.21 9.22 9.15 9.22 8.76 2,700
Nov 15, 2023 9.18 9.23 9.15 9.15 8.69 1,600
Nov 14, 2023 9.07 9.63 8.90 9.13 8.67 4,300
Nov 13, 2023 9.08 9.08 9.05 9.05 8.59 1,700
Nov 10, 2023 9.19 9.19 9.19 9.19 8.73 100
Nov 9, 2023 9.20 9.20 9.05 9.19 8.73 1,800
Nov 8, 2023 9.06 9.06 9.06 9.06 8.60 -
Nov 7, 2023 9.15 9.20 9.06 9.06 8.60 1,400
Nov 6, 2023 9.25 9.66 9.25 9.43 8.95 600
Nov 3, 2023 9.12 9.32 9.05 9.05 8.59 2,100
Nov 2, 2023 9.25 9.25 9.07 9.25 8.78 900
Nov 1, 2023 9.25 9.25 9.25 9.25 8.78 500
Oct 31, 2023 9.27 9.29 9.27 9.29 8.82 600
Oct 30, 2023 9.13 9.25 9.13 9.25 8.78 2,600
Oct 27, 2023 9.12 9.13 9.00 9.00 8.55 4,500
Oct 26, 2023 9.27 9.27 9.27 9.27 8.80 400
Oct 25, 2023 9.42 9.42 9.42 9.42 8.95 -
Oct 24, 2023 9.42 9.42 9.42 9.42 8.95 -
Oct 23, 2023 9.42 9.51 9.42 9.42 8.95 2,800
Oct 20, 2023 9.42 9.42 9.42 9.42 8.95 -
Oct 19, 2023 9.42 9.42 9.42 9.42 8.95 -
Oct 18, 2023 9.72 9.72 9.40 9.42 8.95 3,700
Oct 17, 2023 9.64 9.64 9.64 9.64 9.16 -
Oct 16, 2023 9.64 9.64 9.64 9.64 9.16 -
Oct 13, 2023 9.64 9.64 9.64 9.64 9.16 100
Oct 12, 2023 9.64 9.64 9.64 9.64 9.16 200
Oct 11, 2023 9.50 9.50 9.50 9.50 9.02 -
Oct 10, 2023 9.50 9.50 9.50 9.50 9.02 -
Oct 9, 2023 9.50 9.50 9.50 9.50 9.02 -
Oct 6, 2023 9.50 9.50 9.50 9.50 9.02 -
Oct 5, 2023 9.50 9.58 9.47 9.50 9.02 3,700
Oct 4, 2023 9.38 9.38 9.38 9.38 8.91 100
Oct 3, 2023 9.51 9.51 9.38 9.38 8.91 1,200
Oct 2, 2023 9.48 9.72 9.44 9.56 9.08 2,600
Sep 29, 2023 9.44 9.72 9.44 9.50 9.02 1,100
Sep 28, 2023 9.64 9.64 9.23 9.24 8.77 1,200
Sep 27, 2023 9.25 9.48 9.24 9.45 8.97 3,800
Sep 26, 2023 9.28 9.65 9.22 9.22 8.76 600
Sep 25, 2023 9.70 9.70 9.65 9.70 9.21 1,900
Sep 22, 2023 9.67 9.72 9.65 9.72 9.23 1,800
Sep 21, 2023 9.63 9.63 9.63 9.63 9.15 2,500
Sep 20, 2023 9.63 9.99 9.63 9.99 9.49 900
Sep 19, 2023 9.63 9.63 9.63 9.63 9.15 700
Sep 18, 2023 9.45 9.45 9.40 9.40 8.93 700
Sep 15, 2023 9.38 9.39 9.38 9.39 8.92 600
Sep 14, 2023 9.26 9.26 9.15 9.15 8.69 1,700
Sep 13, 2023 9.36 9.39 9.20 9.22 8.76 7,700
Sep 12, 2023 9.23 9.24 9.16 9.16 8.70 6,500
Sep 11, 2023 9.30 9.39 9.22 9.23 8.77 5,900
Sep 8, 2023 9.39 9.39 9.39 9.39 8.92 -
Sep 7, 2023 9.38 9.39 9.31 9.39 8.92 9,200
Sep 6, 2023 9.46 9.46 9.46 9.46 8.98 400
Sep 5, 2023 9.41 9.41 9.41 9.41 8.94 -
Sep 1, 2023 9.41 9.41 9.41 9.41 8.94 -
Aug 31, 2023 0.25 Dividend
Aug 31, 2023 9.46 9.46 9.41 9.41 8.94 1,400
Aug 30, 2023 9.39 9.55 9.39 9.55 8.83 3,500
Aug 29, 2023 9.49 9.49 9.37 9.39 8.68 6,900
Aug 28, 2023 9.40 9.48 9.32 9.46 8.74 3,400
Aug 25, 2023 9.48 9.49 9.48 9.49 8.78 11,700
Aug 24, 2023 9.49 9.49 9.49 9.49 8.78 -
Aug 23, 2023 9.40 9.49 9.40 9.49 8.78 1,900
Aug 22, 2023 9.40 9.40 9.40 9.40 8.69 300
Aug 21, 2023 9.71 9.71 9.71 9.71 8.98 200
Aug 18, 2023 9.49 9.49 9.40 9.49 8.78 15,700
Aug 17, 2023 9.50 9.59 9.49 9.59 8.87 11,200
Aug 16, 2023 9.52 9.75 9.52 9.73 9.00 500
Aug 15, 2023 9.73 9.75 9.73 9.75 9.02 500
Aug 14, 2023 9.73 9.75 9.73 9.74 9.01 3,300
Aug 11, 2023 9.51 9.70 9.50 9.70 8.97 3,800
Aug 10, 2023 9.65 9.69 9.65 9.69 8.96 2,000
Aug 9, 2023 9.50 9.50 9.50 9.50 8.79 -
Aug 8, 2023 9.50 9.57 9.50 9.50 8.79 500
Aug 7, 2023 9.64 9.65 9.58 9.64 8.92 2,300
Aug 4, 2023 9.51 9.51 9.51 9.51 8.79 -
Aug 3, 2023 9.52 9.52 9.51 9.51 8.79 300
Aug 2, 2023 9.58 9.58 9.58 9.58 8.86 100
Aug 1, 2023 9.65 9.65 9.58 9.58 8.86 5,600
Jul 31, 2023 9.65 9.65 9.65 9.65 8.92 100
Jul 28, 2023 9.62 9.65 9.62 9.64 8.92 2,500
Jul 27, 2023 9.43 9.50 9.43 9.50 8.79 1,700
Jul 26, 2023 9.48 9.48 9.45 9.45 8.74 300
Jul 25, 2023 9.33 9.33 9.30 9.31 8.61 1,000
Jul 24, 2023 9.35 9.51 9.31 9.31 8.61 1,400
Jul 21, 2023 9.32 9.32 9.32 9.32 8.62 300
Jul 20, 2023 9.50 9.55 9.35 9.51 8.79 3,800
Jul 19, 2023 9.50 9.56 9.30 9.50 8.79 3,400
Jul 18, 2023 9.45 9.45 9.40 9.45 8.74 2,700
Jul 17, 2023 9.50 9.50 9.50 9.50 8.79 200
Jul 14, 2023 9.31 9.49 9.31 9.49 8.78 2,000
Jul 13, 2023 9.09 9.50 9.09 9.50 8.79 4,900
Jul 12, 2023 9.10 9.10 9.10 9.10 8.42 500
Jul 11, 2023 9.09 9.12 9.09 9.12 8.43 1,700
Jul 10, 2023 9.14 9.15 9.14 9.14 8.45 1,400
Jul 7, 2023 9.14 9.14 9.09 9.09 8.41 1,600
Jul 6, 2023 9.15 9.15 9.15 9.15 8.46 -
Jul 5, 2023 9.15 9.15 9.15 9.15 8.46 -
Jul 3, 2023 9.13 9.15 9.13 9.15 8.46 1,400
Jun 30, 2023 9.18 9.18 9.13 9.15 8.46 600
Jun 29, 2023 9.28 9.28 9.09 9.14 8.45 2,400
Jun 28, 2023 9.30 9.30 9.30 9.30 8.60 -
Jun 27, 2023 9.30 9.30 9.11 9.30 8.60 1,900
Jun 26, 2023 9.45 9.45 9.30 9.30 8.60 1,300
Jun 23, 2023 9.35 9.45 9.30 9.45 8.74 1,900
Jun 22, 2023 9.50 9.53 9.38 9.38 8.67 1,800
Jun 21, 2023 9.32 9.35 9.31 9.34 8.64 700
Jun 20, 2023 9.26 9.44 9.26 9.44 8.73 2,300
Jun 16, 2023 9.16 9.16 9.16 9.16 8.47 300
Jun 15, 2023 9.15 9.15 9.15 9.15 8.46 800
Jun 14, 2023 9.24 9.24 9.24 9.24 8.55 -
Jun 13, 2023 9.14 9.24 9.09 9.24 8.55 3,100
Jun 12, 2023 9.24 9.24 9.24 9.24 8.54 -
Jun 9, 2023 9.10 9.24 9.10 9.24 8.54 9,000
Jun 8, 2023 9.25 9.25 9.10 9.10 8.42 1,900
Jun 7, 2023 9.10 9.10 9.10 9.10 8.42 200
Jun 6, 2023 9.09 9.10 9.00 9.10 8.42 700
Jun 5, 2023 9.14 9.14 9.09 9.09 8.40 600
Jun 2, 2023 9.15 9.23 9.00 9.15 8.46 6,500
Jun 1, 2023 9.01 9.14 9.00 9.02 8.34 8,100
May 31, 2023 0.25 Dividend
May 31, 2023 9.30 9.30 8.96 9.00 8.32 11,400
May 30, 2023 9.29 9.30 9.29 9.30 8.37 3,100
May 26, 2023 9.29 9.30 9.20 9.26 8.33 8,600
May 25, 2023 9.25 9.31 9.25 9.30 8.37 2,500
May 24, 2023 9.29 9.29 9.29 9.29 8.36 1,000
May 23, 2023 9.25 9.31 9.24 9.31 8.38 5,200
May 22, 2023 9.22 9.22 9.22 9.22 8.30 -
May 19, 2023 9.25 9.25 9.13 9.22 8.30 7,300
May 18, 2023 8.95 9.10 8.95 9.00 8.10 700
May 17, 2023 9.24 9.24 9.24 9.24 8.32 700
May 16, 2023 8.95 8.95 8.95 8.95 8.05 100
May 15, 2023 8.90 9.05 8.90 9.05 8.14 2,400
May 12, 2023 9.00 9.02 9.00 9.00 8.10 4,400
May 11, 2023 9.01 9.01 8.70 9.00 8.10 8,200
May 10, 2023 8.98 9.01 8.95 9.01 8.11 1,600
May 9, 2023 8.98 8.98 8.98 8.98 8.08 -
May 8, 2023 8.58 9.00 8.58 8.98 8.08 3,400
May 5, 2023 8.78 9.00 8.55 8.92 8.03 4,200
May 4, 2023 8.16 8.16 8.16 8.16 7.34 100
May 3, 2023 8.54 8.54 8.54 8.54 7.69 200
May 2, 2023 8.73 8.78 8.70 8.78 7.90 2,000
May 1, 2023 8.40 8.69 8.40 8.60 7.74 3,600
Apr 28, 2023 8.35 8.36 8.35 8.36 7.52 400
Apr 27, 2023 8.05 8.05 8.05 8.05 7.24 400
Apr 26, 2023 8.20 8.20 8.20 8.20 7.38 -