Star Equity Holdings, Inc. - Common Stock (STRR)
11.48
+0.38 (3.42%)
NASDAQ· Last Trade: May 26th, 12:01 AM EDT
Historical Prices For Star Equity Holdings, Inc. - Common Stock (STRR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 11.01 | 11.48 | 10.90 | 11.48 | 3,593 | 11.48 |
| 5/21/2026 | 10.75 | 11.10 | 10.75 | 11.10 | 11,157 | 11.10 |
| 5/20/2026 | 10.00 | 10.50 | 9.78 | 10.50 | 2,129 | 10.50 |
| 5/19/2026 | 10.01 | 10.21 | 9.91 | 10.11 | 20,604 | 10.11 |
| 5/18/2026 | 9.70 | 9.70 | 9.70 | 9.70 | 651 | 9.70 |
| 5/15/2026 | 9.95 | 10.00 | 9.71 | 9.73 | 7,731 | 9.73 |
| 5/14/2026 | 9.51 | 10.00 | 9.51 | 9.96 | 14,764 | 9.96 |
| 5/13/2026 | 9.50 | 9.60 | 9.50 | 9.51 | 1,183 | 9.51 |
| 5/12/2026 | 9.20 | 9.85 | 9.01 | 9.77 | 7,534 | 9.77 |
| 5/08/2026 | 9.25 | 0.00 | 9.46 | 9.46 | 298 | 9.46 |
| 5/07/2026 | 9.35 | 9.35 | 9.25 | 9.25 | 2,122 | 9.25 |
| 5/06/2026 | 9.55 | 10.00 | 9.20 | 9.40 | 3,404 | 9.40 |
| 5/05/2026 | 9.35 | 9.35 | 9.35 | 9.35 | 501 | 9.35 |
| 5/04/2026 | 9.75 | 9.75 | 9.50 | 9.57 | 2,571 | 9.57 |
| 5/01/2026 | 9.60 | 9.60 | 9.50 | 9.50 | 454 | 9.50 |
| 4/30/2026 | 9.70 | 9.70 | 9.70 | 9.70 | 720 | 9.70 |
| 4/29/2026 | 9.50 | 9.75 | 9.50 | 9.68 | 5,201 | 9.68 |
| 4/28/2026 | 10.02 | 0.00 | 9.65 | 9.89 | 2,386 | 9.89 |
| 4/27/2026 | 9.51 | 9.76 | 9.51 | 9.72 | 10,869 | 9.72 |
| 4/24/2026 | 9.41 | 9.55 | 9.25 | 9.45 | 3,049 | 9.45 |
| 4/23/2026 | 9.30 | 9.50 | 9.10 | 9.30 | 2,040 | 9.30 |
| 4/22/2026 | 9.46 | 9.55 | 9.45 | 9.50 | 1,134 | 9.50 |
| 4/21/2026 | 9.45 | 9.45 | 9.45 | 9.45 | 458 | 9.45 |
| 4/20/2026 | 9.59 | 9.64 | 9.44 | 9.44 | 5,180 | 9.44 |
| 4/17/2026 | 9.50 | 9.65 | 9.46 | 9.65 | 3,081 | 9.65 |
| 4/16/2026 | 9.62 | 10.31 | 9.60 | 9.77 | 2,356 | 9.77 |
| 4/15/2026 | 9.63 | 9.88 | 9.61 | 9.61 | 6,920 | 9.61 |
| 4/14/2026 | 9.64 | 9.71 | 9.64 | 9.71 | 1,321 | 9.71 |
| 4/13/2026 | 9.65 | 9.67 | 9.60 | 9.63 | 2,163 | 9.63 |
| 4/10/2026 | 9.70 | 9.74 | 9.61 | 9.65 | 1,261 | 9.65 |
| 4/09/2026 | 9.60 | 9.67 | 9.60 | 9.67 | 1,690 | 9.67 |
| 4/08/2026 | 9.60 | 9.61 | 9.60 | 9.61 | 2,377 | 9.61 |
| 4/07/2026 | 9.53 | 9.84 | 9.42 | 9.53 | 8,886 | 9.53 |
| 4/06/2026 | 9.95 | 10.22 | 9.69 | 9.69 | 26,258 | 9.69 |
| 4/02/2026 | 9.41 | 10.12 | 9.41 | 9.75 | 15,293 | 9.75 |
| 4/01/2026 | 10.16 | 10.26 | 9.24 | 9.40 | 20,280 | 9.40 |
| 3/31/2026 | 10.61 | 11.00 | 10.07 | 10.28 | 11,418 | 10.28 |
| 3/30/2026 | 10.00 | 10.80 | 10.00 | 10.35 | 13,094 | 10.35 |
| 3/27/2026 | 10.27 | 10.27 | 10.04 | 10.10 | 4,225 | 10.10 |
| 3/26/2026 | 9.80 | 10.50 | 9.80 | 10.28 | 15,946 | 10.28 |
| 3/25/2026 | 9.96 | 10.05 | 9.70 | 9.71 | 12,674 | 9.71 |
| 3/24/2026 | 9.55 | 9.96 | 9.55 | 9.88 | 14,032 | 9.88 |
| 3/23/2026 | 9.29 | 9.69 | 9.10 | 9.69 | 8,699 | 9.69 |
| 3/20/2026 | 9.40 | 9.85 | 9.26 | 9.33 | 34,961 | 9.33 |
| 3/19/2026 | 9.63 | 9.93 | 9.15 | 9.92 | 16,314 | 9.92 |
| 3/18/2026 | 9.23 | 9.60 | 8.95 | 9.60 | 21,271 | 9.60 |
| 3/17/2026 | 9.66 | 9.72 | 9.46 | 9.70 | 12,609 | 9.70 |
| 3/16/2026 | 9.66 | 9.71 | 9.66 | 9.70 | 2,965 | 9.70 |
| 3/13/2026 | 9.83 | 10.20 | 9.53 | 9.67 | 32,090 | 9.67 |
| 3/12/2026 | 9.81 | 10.01 | 9.81 | 9.91 | 6,948 | 9.91 |
| 3/11/2026 | 9.86 | 9.89 | 9.80 | 9.80 | 12,975 | 9.80 |
| 3/10/2026 | 9.86 | 9.93 | 9.85 | 9.87 | 3,431 | 9.87 |
| 3/09/2026 | 9.90 | 10.00 | 9.80 | 9.95 | 5,398 | 9.95 |
| 3/06/2026 | 10.02 | 10.07 | 10.02 | 10.07 | 1,614 | 10.07 |
| 3/05/2026 | 10.23 | 10.23 | 10.00 | 10.05 | 3,650 | 10.05 |
| 3/04/2026 | 9.86 | 9.98 | 9.86 | 9.93 | 2,404 | 9.93 |
| 3/03/2026 | 9.90 | 10.00 | 9.90 | 9.90 | 3,939 | 9.90 |
| 3/02/2026 | 9.87 | 10.06 | 9.83 | 9.83 | 8,474 | 9.83 |
| 2/27/2026 | 9.88 | 9.98 | 9.88 | 9.98 | 7,658 | 9.98 |
| 2/26/2026 | 9.89 | 9.90 | 9.88 | 9.88 | 1,691 | 9.88 |