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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	11.21	11.12	11.12	11.34	10.76	18,100
September 29, 2025	11.6	11.16	11.16	11.65	11.16	17,200
September 26, 2025	11.35	11.4	11.4	11.58	11.35	16,213
September 25, 2025	11.59	11.5	11.5	11.63	11.4	15,500
September 24, 2025	11.51	11.61	11.61	11.68	11.33	19,491
September 23, 2025	11.68	11.41	11.41	11.68	11.32	26,134
September 22, 2025	11.59	11.31	11.31	11.7	11.31	21,300
September 19, 2025	11.74	11.47	11.47	11.75	11.11	25,911
September 18, 2025	11.01	11.57	11.57	11.99	11.01	53,000
September 17, 2025	10.04	10.88	10.88	11.18	10.04	34,625
September 16, 2025	9.76	10.2	10.2	10.56	9.76	31,035
September 15, 2025	9.49	9.81	9.81	9.96	9.49	21,328
September 12, 2025	9.67	9.37	9.37	10	8.87	21,707
September 11, 2025	8.82	8.54	8.54	11.76	8.38	182,334
September 10, 2025	9.68	9.89	9.89	9.89	9.27	20,011
September 09, 2025	9.79	9.27	9.27	9.79	9.21	272,519
September 08, 2025	9.3	9.63	9.63	10	8.75	34,283
September 05, 2025	9.5	9.44	9.44	9.97	8.98	32,600
September 04, 2025	9.9	9.88	9.88	10	9.62	26,300
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

Star Equity Holdings, Inc. (STRR) NASDAQ