Star Equity Holdings, Inc. - STRR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	9.68	9.87	9.87	10	9.6	12,100
September 02, 2025	9.43	9.52	9.52	9.63	9.43	11,400
August 29, 2025	9.66	9.41	9.41	9.99	9.41	12,100
August 28, 2025	9.58	9.67	9.67	9.7	8.76	10,300
August 27, 2025	8.75	9.45	9.45	9.84	8.75	17,900
August 26, 2025	8.68	9.16	9.16	9.29	8.61	22,600
August 25, 2025	8.92	8.67	8.67	8.92	8.45	48,100
August 22, 2025	2.13	2.13	2.13	2.13	2.13	0
August 21, 2025	2.1	2.13	2.13	2.14	2.02	2.25M
August 20, 2025	2.01	2.13	2.13	2.18	2.01	40,600
August 19, 2025	2.1	2.08	2.08	2.18	2.01	43,906
August 18, 2025	2.09	2.11	2.11	2.27	2.09	15,746
August 15, 2025	2.16	2.13	2.13	2.19	2.1	13,632
August 14, 2025	2.4	2.19	2.19	2.46	2.18	47,408
August 13, 2025	2	2.46	2.46	2.5	1.99	210,168
August 12, 2025	1.98	2.01	2.01	2.03	1.98	6,100
August 11, 2025	2.04	2	2	2.04	1.98	4,760
August 08, 2025	1.98	2.02	2.02	2.02	1.97	17,600
August 07, 2025	2.05	2.01	2.01	2.05	2.01	800
August 06, 2025	2	2	2	2	2	1,800
August 05, 2025	2.03	1.98	1.98	2.03	1.97	9,114
August 04, 2025	2	1.99	1.99	2.05	1.95	30,459
August 01, 2025	2.02	2.02	2.02	2.03	2	26,696
July 31, 2025	2.08	2.03	2.03	2.1	2.03	16,596
July 30, 2025	2.13	2.1	2.1	2.13	2.1	19,398
July 29, 2025	2.1	2.1	2.1	2.15	2.1	3,589
July 28, 2025	2.1	2.09	2.09	2.18	2.09	37,003
July 25, 2025	2.12	2.1	2.1	2.12	2.1	35,763
July 24, 2025	2.16	2.15	2.15	2.16	2.1	31,626
July 23, 2025	2.05	2.15	2.15	2.2	2.05	44,300
July 22, 2025	2.09	2.11	2.11	2.14	2.01	6,300
July 21, 2025	2	2.04	2.04	2.06	2	4,818
July 18, 2025	1.98	1.99	1.99	2.05	1.97	53,579
July 17, 2025	1.97	1.99	1.99	2.02	1.95	6,502
July 16, 2025	1.97	1.97	1.97	2.02	1.97	5,200
July 15, 2025	1.97	1.96	1.96	1.97	1.96	11,237
July 14, 2025	2.01	1.96	1.96	2.03	1.95	15,748
July 11, 2025	1.94	2	2	2	1.94	16,800
July 10, 2025	1.94	1.94	1.94	1.95	1.94	9,500
July 09, 2025	1.95	1.96	1.96	2	1.95	9,449
July 08, 2025	1.94	1.96	1.96	1.98	1.94	4,839
July 07, 2025	2.03	1.95	1.95	2.03	1.94	6,445
July 03, 2025	1.93	1.96	1.96	2	1.93	2,300
July 02, 2025	1.94	1.95	1.95	1.97	1.93	6,419
July 01, 2025	2.01	1.98	1.98	2.04	1.98	11,500
June 30, 2025	1.99	2	2	2.01	1.95	9,174
June 27, 2025	1.95	2.02	2.02	2.02	1.93	10,500
June 26, 2025	1.96	1.93	1.93	1.96	1.93	5,347
June 25, 2025	1.96	1.96	1.96	1.98	1.95	8,825
June 24, 2025	1.96	1.96	1.96	2	1.96	18,255
June 23, 2025	1.95	1.96	1.96	2.05	1.95	20,339
June 20, 2025	2.03	1.99	1.99	2.05	1.99	3,246
June 18, 2025	1.96	1.99	1.99	2	1.96	3,999
June 17, 2025	2	2.11	2.11	2.11	2	2,510
June 16, 2025	1.98	1.98	1.98	2.03	1.95	19,051
June 13, 2025	2.04	1.98	1.98	2.09	1.98	5,800
June 12, 2025	2	2.04	2.04	2.08	2	18,826
June 11, 2025	2.04	2.05	2.05	2.05	2	10,210
June 10, 2025	2.1	2.1	2.1	2.12	2.05	6,200
June 09, 2025	2.13	2.1	2.1	2.19	2.03	77,000

Star Equity Holdings, Inc. (STRR) NASDAQ