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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	2.35	2.35	2.35	2.61	2.32	49,622
May 07, 2025	2.23	2.32	2.32	2.62	2.18	44,010
May 06, 2025	2.17	2.23	2.23	2.62	2.17	41,700
May 05, 2025	2.14	2.26	2.26	2.36	2.14	8,000
May 02, 2025	2.19	2.23	2.23	2.28	2.17	16,702
May 01, 2025	2.04	2.25	2.25	2.44	2.04	40,707
April 30, 2025	2.1	2.16	2.16	2.44	2.02	61,660
April 29, 2025	1.89	2	2	2.11	1.87	32,944
April 28, 2025	2.06	2.11	2.11	2.11	2.06	1,807
April 25, 2025	2.04	2.04	2.04	2.04	2.04	674
April 24, 2025	1.99	1.99	1.99	1.99	1.99	0
April 23, 2025	2.03	1.99	1.99	2.04	1.99	16,422
April 22, 2025	1.82	1.93	1.93	2.04	1.73	21,700
April 21, 2025	1.83	1.8	1.8	1.83	1.72	12,606
April 17, 2025	1.85	1.83	1.83	1.88	1.83	4,129
April 16, 2025	1.9	1.89	1.89	1.92	1.81	13,246
April 15, 2025	2	1.94	1.94	2	1.93	4,200
April 14, 2025	2.1	2	2	2.1	2	1,200
April 11, 2025	1.95	2	2	2.14	1.95	7,708
April 10, 2025	1.95	1.96	1.96	2.05	1.95	3,000
April 09, 2025	1.91	1.95	1.95	2.08	1.91	58,547
April 08, 2025	2	1.96	1.96	2	1.89	9,688
April 07, 2025	2.18	1.99	1.99	2.18	1.98	31,832
April 04, 2025	2.3	2.19	2.19	2.3	2.13	13,274
April 03, 2025	2.35	2.24	2.24	2.35	2.16	7,866
April 02, 2025	2.36	2.33	2.33	2.57	2.27	9,018
April 01, 2025	2.25	2.36	2.36	2.44	2.2	11,100
March 31, 2025	2.36	2.26	2.26	2.56	2.2	16,748
March 28, 2025	2.54	2.43	2.43	2.61	2.4	11,524
March 27, 2025	2.78	2.63	2.63	2.84	2.56	9,447
March 26, 2025	2.42	2.6	2.6	2.6	2.42	5,230
March 25, 2025	2.3	2.46	2.46	2.56	2.3	18,000
March 24, 2025	2.45	2.67	2.67	2.89	2.44	30,470
March 21, 2025	2.28	2.42	2.42	2.42	2.28	22,894
March 20, 2025	2.22	2.28	2.28	2.28	2.11	11,500
March 19, 2025	2.26	2.21	2.21	2.26	2.12	5,516
March 18, 2025	2.21	2.16	2.16	2.24	2.14	5,295
March 17, 2025	2.35	2.2	2.2	2.35	2.16	6,606
March 14, 2025	2.12	2.19	2.19	2.29	2.12	6,375
March 13, 2025	2.35	2.15	2.15	2.35	2.15	3,900
March 12, 2025	2.37	2.26	2.26	2.37	2.24	2,342
March 11, 2025	2.26	2.36	2.36	2.43	2.23	6,525
March 10, 2025	2.26	2.2	2.2	2.44	2.12	2,500
March 07, 2025	2.25	2.26	2.26	2.44	2.23	2,978
March 06, 2025	2.09	2.2	2.2	2.36	2.09	4,400
March 05, 2025	2.23	2.28	2.28	2.45	2.23	7,400
March 04, 2025	2.24	2.26	2.26	2.29	2.22	8,136
March 03, 2025	2.27	2.15	2.15	2.27	2.07	1,300
February 28, 2025	2.2	2.28	2.28	2.28	2.19	1,534
February 27, 2025	2.08	2.2	2.2	2.25	2.06	13,200
February 26, 2025	2.09	2.16	2.16	2.16	2.05	25,073
February 25, 2025	2.31	2.16	2.16	2.31	2.16	1,036
February 24, 2025	2.15	2.31	2.31	2.34	2.15	9,442
February 21, 2025	2.27	2.19	2.19	2.27	2.12	4,400
February 20, 2025	2.26	2.23	2.23	2.26	2.13	1,181
February 19, 2025	2.22	2.22	2.22	2.23	2.2	3,700
February 18, 2025	2.18	2.19	2.19	2.2	2.1	4,166
February 14, 2025	2.23	2.18	2.18	2.23	2.17	1,732
February 13, 2025	2.07	2.13	2.13	2.22	2.07	7,610
February 12, 2025	2.07	2.09	2.09	2.16	2.07	8,503

Star Equity Holdings, Inc. (STRR) NASDAQ