Star Equity Hldgs Inc (NQ: STRR )

4.070 +0.050 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.200 4.350 4.150 4.150 5,314 -0.10(-2.35%)
Feb 27, 2023 4.250 4.250 4.225 4.250 1,363 +0.00(+0.00%)
Feb 24, 2023 4.300 4.385 4.250 4.250 3,544 -0.05(-1.15%)
Feb 23, 2023 4.100 4.300 4.100 4.300 1,855 +0.10(+2.37%)
Feb 22, 2023 4.250 4.300 4.100 4.200 13,041 +0.02(+0.39%)
Feb 21, 2023 4.200 4.300 4.151 4.184 1,371 -0.12(-2.71%)
Feb 17, 2023 4.440 4.440 4.151 4.300 1,244 +0.00(+0.00%)
Feb 16, 2023 4.199 4.300 4.199 4.300 441 -0.10(-2.27%)
Feb 15, 2023 4.205 4.490 4.205 4.400 1,772 +0.15(+3.53%)
Feb 14, 2023 4.250 4.463 4.200 4.250 5,815 +0.09(+2.16%)
Feb 13, 2023 4.515 4.515 4.160 4.160 8,701 -0.14(-3.26%)
Feb 10, 2023 4.350 4.400 4.300 4.300 1,719 -0.20(-4.44%)
Feb 09, 2023 4.728 4.728 4.309 4.500 7,045 +0.10(+2.26%)
Feb 08, 2023 4.500 4.500 4.400 4.401 758 -0.02(-0.55%)
Feb 07, 2023 4.425 4.500 4.400 4.425 9,091 -0.03(-0.57%)
Feb 06, 2023 4.425 4.550 4.400 4.450 11,838 -0.02(-0.55%)
Feb 03, 2023 4.600 4.650 4.475 4.475 3,345 -0.12(-2.72%)
Feb 02, 2023 4.450 4.600 4.450 4.600 3,917 +0.11(+2.55%)
Feb 01, 2023 4.650 4.650 4.486 4.486 1,662 -0.16(-3.54%)
Jan 31, 2023 4.500 4.650 4.500 4.650 4,374 +0.13(+2.82%)
Jan 30, 2023 4.620 4.650 4.522 4.522 895 -0.01(-0.25%)
Jan 27, 2023 4.500 4.600 4.455 4.534 3,229 +0.03(+0.74%)
Jan 26, 2023 4.600 4.600 4.450 4.500 640 -0.01(-0.24%)
Jan 25, 2023 4.587 4.587 4.486 4.511 754 +0.00(+0.02%)
Jan 24, 2023 4.600 4.600 4.450 4.511 5,699 -0.06(-1.23%)
Jan 23, 2023 4.550 4.764 4.525 4.566 4,885 -0.04(-0.94%)
Jan 20, 2023 4.763 4.850 4.610 4.610 4,651 -0.14(-2.95%)
Jan 19, 2023 4.610 4.750 4.610 4.750 505 -0.00(-0.11%)
Jan 18, 2023 4.850 4.850 4.673 4.755 2,002 +0.08(+1.75%)
Jan 17, 2023 4.750 4.850 4.660 4.673 2,474 -0.18(-3.64%)
Jan 13, 2023 4.721 4.850 4.607 4.849 864 -0.00(-0.01%)
Jan 12, 2023 4.750 4.900 4.686 4.850 2,252 +0.04(+0.79%)
Jan 11, 2023 4.750 4.950 4.750 4.812 690 +0.02(+0.41%)
Jan 10, 2023 4.800 4.835 4.650 4.793 1,546 +0.09(+1.97%)
Jan 09, 2023 4.700 4.835 4.613 4.700 1,050 +0.00(+0.00%)
Jan 06, 2023 4.650 4.850 4.650 4.700 2,117 -0.00(-0.01%)
Jan 05, 2023 4.650 4.849 4.650 4.700 3,622 -0.10(-2.07%)
Jan 04, 2023 4.600 4.835 4.351 4.800 7,781 +0.34(+7.61%)
Jan 03, 2023 4.350 4.460 4.324 4.460 1,374 +0.19(+4.35%)
Dec 30, 2022 4.600 4.600 4.250 4.274 31,564 -0.33(-7.08%)
Dec 29, 2022 4.600 4.601 4.600 4.600 6,797 +0.03(+0.56%)
Dec 28, 2022 4.662 4.662 4.400 4.574 8,361 -0.03(-0.55%)
Dec 27, 2022 4.650 4.750 4.600 4.600 5,161 -0.08(-1.61%)
Dec 23, 2022 4.600 4.775 4.600 4.676 7,560 +0.03(+0.55%)
Dec 22, 2022 4.550 4.775 4.550 4.650 3,672 +0.10(+2.20%)
Dec 21, 2022 4.650 4.750 4.530 4.550 18,600 -0.10(-2.15%)
Dec 20, 2022 4.875 4.875 4.650 4.650 20,062 -0.30(-6.06%)
Dec 19, 2022 4.950 5.000 4.764 4.950 4,185 +0.00(+0.00%)
Dec 16, 2022 5.000 5.000 4.701 4.950 12,184 +0.14(+2.89%)
Dec 15, 2022 4.800 5.000 4.800 4.811 4,747 -0.04(-0.81%)
Dec 14, 2022 5.000 5.050 4.850 4.851 9,803 -0.10(-2.01%)
Dec 13, 2022 5.000 5.050 4.800 4.950 8,936 -0.05(-1.00%)
Dec 12, 2022 4.800 5.000 4.800 5.000 3,941 +0.10(+2.05%)
Dec 09, 2022 5.000 5.000 4.800 4.899 4,615 +0.04(+0.77%)
Dec 08, 2022 4.950 5.000 4.800 4.862 5,628 +0.06(+1.28%)
Dec 07, 2022 4.925 4.950 4.800 4.801 3,133 -0.20(-3.99%)
Dec 06, 2022 5.000 5.000 4.859 5.000 3,628 +0.15(+3.09%)
Dec 05, 2022 5.050 5.150 4.800 4.850 10,732 -0.20(-3.96%)
Dec 02, 2022 4.900 5.250 4.900 5.050 9,402 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.