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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 07, 2025	10.25	10.04	10.04	10.94	9.31	10,938
November 06, 2025	11.21	10.25	10.25	11.24	10.25	6,748
November 05, 2025	10.9	10.92	10.92	11	10.9	3,434
November 04, 2025	10.91	10.9	10.9	10.91	10.9	3,643
November 03, 2025	10.9	11.01	11.01	11.01	10.9	1,602
October 31, 2025	10.95	10.96	10.96	11.03	10.94	2,900
October 30, 2025	11.14	10.99	10.99	11.2	10.92	5,021
October 29, 2025	10.93	11.25	11.25	11.3	10.93	7,535
October 28, 2025	11.04	11.03	11.03	11.04	10.93	9,118
October 27, 2025	11.01	10.95	10.95	11.02	10.93	10,442
October 24, 2025	11	11.02	11.02	11.02	10.98	4,600
October 23, 2025	10.93	10.93	10.93	10.93	10.93	400
October 22, 2025	11.04	10.93	10.93	11.04	10.93	1,606
October 21, 2025	11.04	11.01	11.01	11.22	10.91	2,500
October 20, 2025	10.9	11	11	11.18	10.9	21,909
October 17, 2025	10.75	10.92	10.92	11.12	10.75	2,503
October 16, 2025	11.1	10.78	10.78	11.35	10.75	13,000
October 15, 2025	11.21	11.1	11.1	11.47	11.1	8,552
October 14, 2025	11.1	11.13	11.13	11.5	11.1	8,300
October 13, 2025	11.11	11.24	11.24	11.25	11	16,810
October 10, 2025	11.17	11.11	11.11	11.42	11.1	5,746
October 09, 2025	11.1	11.26	11.26	11.3	11.1	6,932
October 08, 2025	11.4	11.14	11.14	11.55	11.08	24,600
October 07, 2025	11.85	11.7	11.7	11.92	11.5	11,198
October 06, 2025	11.96	11.8	11.8	11.96	11.4	46,026
October 03, 2025	11.55	11.81	11.81	11.99	11.2	16,645
October 02, 2025	11.25	11.27	11.27	11.46	10.8	52,074
October 01, 2025	11.22	11.13	11.13	11.31	11.01	9,600

Star Equity Holdings, Inc. (STRR) NASDAQ