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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	9.98	9.9	9.9	10	9.86	14,300
February 04, 2026	10.04	10.03	10.03	10.24	9.86	20,600
February 03, 2026	10.15	10.17	10.17	10.32	10.05	17,000
February 02, 2026	10.49	10.2	10.2	10.5	10.01	7,205
January 30, 2026	10.35	10.27	10.27	10.35	9.9	4,300
January 29, 2026	10.49	10.35	10.35	10.49	10.35	920
January 28, 2026	10.45	10.44	10.44	11.24	10.25	10,533
January 27, 2026	10.2	10.26	10.26	10.26	9.93	4,109
January 26, 2026	9.72	10.24	10.24	10.57	9.72	25,400
January 23, 2026	10.31	10.14	10.14	10.43	10.01	11,440
January 22, 2026	10.57	10.65	10.65	10.65	10.38	4,608
January 21, 2026	10.34	10.62	10.62	10.86	10.34	3,800
January 20, 2026	10.47	10.45	10.45	10.63	10.16	4,604
January 16, 2026	10.96	10.96	10.96	10.96	10.96	3
January 15, 2026	10.6	10.96	10.96	10.96	10.6	1,700
January 14, 2026	10.68	10.66	10.66	10.74	10.54	8,700
January 13, 2026	11	10.69	10.69	11	10.69	1,029
January 12, 2026	10.85	10.85	10.85	10.9	10.75	1,269
January 09, 2026	10.92	10.72	10.72	10.92	10.68	4,649
January 08, 2026	10.85	10.73	10.73	10.95	10.68	6,166
January 07, 2026	10.72	10.66	10.66	10.93	10.66	1,524
January 06, 2026	11.1	10.87	10.87	11.1	10.87	1,200
January 05, 2026	10.84	10.93	10.93	10.93	10.66	1,300
January 02, 2026	11.43	10.67	10.67	11.43	10.67	1,400
December 31, 2025	11.06	11.25	11.25	11.3	11.06	4,800
December 30, 2025	11.33	10.73	10.73	11.5	10.73	14,168
December 29, 2025	11.06	11.27	11.27	11.27	11.06	21,428
December 26, 2025	10.69	10.92	10.92	10.92	10.69	727
December 24, 2025	10.92	10.93	10.93	10.93	10.92	432
December 23, 2025	10.93	10.9	10.9	11	10.86	1,500
December 22, 2025	10.85	11	11	11	10.85	4,800
December 19, 2025	11.2	10.95	10.95	11.2	10.94	15,000
December 18, 2025	10.63	10.93	10.93	11.25	10.63	4,019
December 17, 2025	11.03	10.72	10.72	11.3	10.72	5,124
December 16, 2025	11.22	11.11	11.11	11.22	10.77	4,800
December 15, 2025	10.82	11	11	11.03	10.77	4,530
December 12, 2025	10.49	10.66	10.66	10.89	10.44	10,186
December 11, 2025	10.83	10.49	10.49	10.83	10.48	12,322
December 10, 2025	10.43	10.36	10.36	10.46	10.17	6,679
December 09, 2025	10.43	10.3	10.3	10.43	10.29	6,600
December 08, 2025	10.4	10.43	10.43	10.49	10.26	4,700
December 05, 2025	10.18	10.56	10.56	10.56	10.1	13,800
December 04, 2025	10	10.08	10.08	10.2	10	11,809
December 03, 2025	10.1	10.05	10.05	10.1	10.05	713
December 02, 2025	10.05	10.1	10.1	10.1	10.05	10,900
December 01, 2025	10.12	10.26	10.26	10.34	10.12	11,007
November 28, 2025	10.16	10.15	10.15	10.29	10.13	25,422
November 26, 2025	10	10.17	10.17	10.51	10	30,500
November 25, 2025	10.4	10	10	10.4	10	9,300
November 24, 2025	9.56	10.49	10.49	10.49	9.56	21,300
November 21, 2025	9.61	9.75	9.75	9.95	9.61	10,400
November 20, 2025	10.21	9.65	9.65	10.21	9.53	5,231
November 19, 2025	10.31	10.31	10.31	10.5	9.81	5,323
November 18, 2025	10.11	10.31	10.31	10.62	10.11	17,600
November 17, 2025	9.98	10.03	10.03	10.63	9.82	25,000
November 14, 2025	10.09	10.33	10.33	11.05	10.08	22,308
November 13, 2025	9.96	10.08	10.08	10.13	9.82	9,800
November 12, 2025	10.02	10.18	10.18	10.31	10	11,446
November 11, 2025	10	10.04	10.04	10.76	10	3,521
November 10, 2025	10.06	10.13	10.13	10.13	10	8,235

Star Equity Holdings, Inc. (STRR) NASDAQ