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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	2.01	1.98	1.98	2.04	1.98	11,500
June 30, 2025	1.99	2	2	2.01	1.95	9,174
June 27, 2025	1.95	2.02	2.02	2.02	1.93	10,500
June 26, 2025	1.96	1.93	1.93	1.96	1.93	5,347
June 25, 2025	1.96	1.96	1.96	1.98	1.95	8,825
June 24, 2025	1.96	1.96	1.96	2	1.96	18,255
June 23, 2025	1.95	1.96	1.96	2.05	1.95	20,339
June 20, 2025	2.03	1.99	1.99	2.05	1.99	3,246
June 18, 2025	1.96	1.99	1.99	2	1.96	3,999
June 17, 2025	2	2.11	2.11	2.11	2	2,510
June 16, 2025	1.98	1.98	1.98	2.03	1.95	19,051
June 13, 2025	2.04	1.98	1.98	2.09	1.98	5,800
June 12, 2025	2	2.04	2.04	2.08	2	18,826
June 11, 2025	2.04	2.05	2.05	2.05	2	10,210
June 10, 2025	2.1	2.1	2.1	2.12	2.05	6,200
June 09, 2025	2.13	2.1	2.1	2.19	2.03	77,000
June 06, 2025	2.32	2.13	2.13	2.32	2.08	39,000
June 05, 2025	2.25	2.27	2.27	2.38	2.21	4,008
June 04, 2025	2.32	2.29	2.29	2.46	2.22	26,700
June 03, 2025	2.6	2.2	2.2	2.6	2.16	82,747
June 02, 2025	2.52	2.67	2.67	2.75	2.52	62,318
May 30, 2025	1.97	2.38	2.38	2.47	1.95	72,434
May 29, 2025	2.04	1.97	1.97	2.09	1.97	6,041
May 28, 2025	2.11	2.05	2.05	2.11	2.02	3,900
May 27, 2025	1.98	2.05	2.05	2.1	1.98	10,500
May 23, 2025	2.01	2	2	2.08	1.99	31,000
May 22, 2025	2.3	2.06	2.06	2.45	1.82	243,935
May 21, 2025	2.2	2.17	2.17	2.2	2.17	1,210
May 20, 2025	2.36	2.17	2.17	2.43	2.17	20,011
May 19, 2025	2.26	2.35	2.35	2.5	2.26	23,300
May 16, 2025	2.42	2.31	2.31	2.49	2.27	5,996
May 15, 2025	2.26	2.35	2.35	2.5	2.25	18,828
May 14, 2025	2.47	2.35	2.35	2.52	2.27	22,239
May 13, 2025	2.5	2.25	2.25	2.5	2.12	18,343
May 12, 2025	2.56	2.46	2.46	2.58	2.4	13,300
May 09, 2025	2.42	2.49	2.49	2.58	2.31	35,532
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

Star Equity Holdings, Inc. (STRR) NASDAQ