Star Equity Holdings, Inc. (STRR) NASDAQ

9.61

+0.08(+0.84%)

Updated at April 08 04:00PM

Currency In USD

STRR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	9.6	9.61	9.61	9.61	9.6	2,376
April 07, 2026	9.53	9.53	9.53	9.84	9.42	8,885
April 06, 2026	9.95	9.69	9.69	10.22	9.69	26,256
April 02, 2026	9.41	9.75	9.75	10.12	9.41	13,672
April 01, 2026	10.16	9.4	9.4	10.26	9.24	19,729
March 31, 2026	10.61	10.28	10.28	11	10.07	11,410
March 30, 2026	10	10.35	10.35	10.8	10	13,093
March 27, 2026	10.27	10.1	10.1	10.27	10.04	4,218
March 26, 2026	9.8	10.26	10.28	10.5	9.8	16,418
March 25, 2026	9.96	9.71	9.71	10.05	9.7	12,754
March 24, 2026	9.56	9.88	9.88	9.96	9.56	14,032
March 23, 2026	9.29	9.69	9.69	9.69	9.1	8,612
March 20, 2026	9.4	9.33	9.33	9.85	9.26	34,960
March 19, 2026	9.63	9.92	9.92	9.93	9.15	16,308
March 18, 2026	9.23	9.6	9.6	9.6	8.95	21,271
March 17, 2026	9.66	9.7	9.7	9.72	9.46	5,847
March 16, 2026	9.66	9.7	9.7	9.71	9.66	2,956
March 13, 2026	9.83	9.67	9.67	10.2	9.53	32,241
March 12, 2026	9.81	9.91	9.91	10.01	9.81	6,701
March 11, 2026	9.86	9.8	9.8	9.89	9.8	12,974
March 10, 2026	9.86	9.87	9.87	9.93	9.85	3,431
March 09, 2026	9.9	9.95	9.95	10	9.81	5,400
March 06, 2026	10.02	10.07	10.07	10.07	10.02	1,614
March 05, 2026	10.23	10.05	10.05	10.23	10	3,649
March 04, 2026	9.96	9.93	9.93	9.96	9.93	2,227
March 03, 2026	9.9	9.9	9.9	10.03	9.9	3,719
March 02, 2026	9.87	9.83	9.83	10.06	9.83	8,500
February 27, 2026	9.88	9.98	9.98	9.98	9.88	7,700
February 26, 2026	9.89	9.88	9.88	9.9	9.88	1,720
February 25, 2026	9.93	9.87	9.87	9.97	9.87	3,800
February 24, 2026	10.13	9.8	9.8	10.16	9.8	8,800
February 23, 2026	10.33	10.05	10.05	10.33	10.05	9,800
February 20, 2026	10.09	10.05	10.05	10.22	9.98	1,900
February 19, 2026	10.63	10.06	10.06	10.63	10.01	4,600
February 18, 2026	10	10.01	10.01	10.14	9.96	6,100
February 17, 2026	9.81	10	10	10.07	9.81	2,600
February 13, 2026	10.16	10.15	10.15	10.22	9.98	9,600
February 12, 2026	10	9.99	9.99	10.63	9.93	17,611
February 11, 2026	9.98	9.99	9.99	10.05	9.91	14,334
February 10, 2026	9.81	9.99	9.99	10.03	9.81	9,830
February 09, 2026	9.93	9.9	9.9	9.97	9.75	25,633
February 06, 2026	9.92	9.93	9.93	9.99	9.86	9,100
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