Star Equity Holdings, Inc. STRR
NASDAQ · United States · Commercial Services
$9.95+0.10 (+1.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.95 | +2.05% | $9.90 | $9.95 | $9.70 | 1.74K |
| 2026-09-30 | $9.75 | 0.00% | $9.75 | $9.75 | $9.75 | 0 |
| 2026-09-29 | $9.75 | -1.02% | $9.85 | $9.86 | $9.70 | 2.00K |
| 2026-09-28 | $9.85 | -3.15% | $9.88 | $9.92 | $9.75 | 1.50K |
| 2026-09-25 | $10.17 | 0.00% | $10.17 | $10.17 | $10.17 | 0 |
| 2026-09-24 | $10.17 | -1.55% | $10.00 | $10.20 | $9.90 | 3.60K |
| 2026-09-23 | $10.33 | +4.34% | $9.32 | $10.33 | $9.32 | 15.10K |
| 2026-09-22 | $9.90 | +0.20% | $10.25 | $10.29 | $9.32 | 5.80K |
| 2026-09-21 | $9.88 | +0.41% | $10.20 | $10.34 | $9.59 | 10.70K |
| 2026-09-18 | $9.84 | -4.00% | $10.20 | $10.20 | $9.59 | 8.00K |
| 2026-09-17 | $10.25 | +1.89% | $10.51 | $10.55 | $10.05 | 6.30K |
| 2026-09-16 | $10.06 | +0.60% | $10.09 | $10.30 | $9.95 | 4.10K |
| 2026-09-15 | $10.00 | -3.38% | $9.80 | $10.00 | $9.80 | 800 |
| 2026-09-14 | $10.35 | -0.48% | $10.39 | $10.39 | $10.30 | 1.50K |
| 2026-09-11 | $10.40 | -0.48% | $10.40 | $10.40 | $9.97 | 3.70K |
| 2026-09-10 | $10.45 | -0.48% | $9.90 | $10.45 | $9.90 | 1.30K |
| 2026-09-09 | $10.50 | 0.00% | $10.50 | $10.50 | $10.50 | 0 |
| 2026-09-08 | $10.50 | -1.13% | $9.66 | $10.55 | $9.66 | 1.60K |
| 2026-09-04 | $10.62 | +0.95% | $10.55 | $10.62 | $10.50 | 3.40K |
| 2026-09-03 | $10.52 | +0.96% | $10.42 | $10.52 | $10.42 | 1.20K |
| 2026-09-02 | $10.42 | +0.77% | $10.42 | $10.42 | $10.42 | 600 |
| 2026-09-01 | $10.34 | 0.00% | $10.34 | $10.34 | $10.34 | 0 |
| 2026-08-31 | $10.34 | +0.29% | $10.20 | $10.49 | $10.10 | 10.00K |
| 2026-08-28 | $10.31 | +1.38% | $10.12 | $10.31 | $9.65 | 12.40K |
| 2026-08-27 | $10.17 | -1.45% | $10.17 | $10.17 | $10.17 | 600 |
| 2026-08-26 | $10.32 | +0.68% | $10.33 | $10.42 | $10.05 | 2.20K |
| 2026-08-25 | $10.25 | +1.49% | $10.22 | $10.25 | $9.85 | 1.30K |
| 2026-08-24 | $10.10 | +1.30% | $10.49 | $10.49 | $9.67 | 4.40K |
| 2026-08-21 | $9.97 | 0.00% | $9.97 | $9.97 | $9.97 | 0 |
| 2026-08-20 | $9.97 | +3.00% | $10.13 | $10.13 | $9.90 | 2.30K |
| 2026-08-19 | $9.68 | +0.62% | $10.00 | $10.30 | $9.68 | 4.90K |
| 2026-08-18 | $9.62 | -2.04% | $9.85 | $9.85 | $9.62 | 800 |
| 2026-08-17 | $9.82 | +0.20% | $9.99 | $10.34 | $9.62 | 5.50K |
| 2026-08-14 | $9.80 | -3.54% | $10.76 | $10.76 | $9.25 | 12.20K |
| 2026-08-13 | $10.16 | -6.36% | $11.15 | $11.15 | $10.16 | 1.10K |
| 2026-08-12 | $10.85 | -3.04% | $10.85 | $10.85 | $10.85 | 500 |
| 2026-08-11 | $11.19 | -0.97% | $10.94 | $11.19 | $10.57 | 1.80K |
| 2026-08-10 | $11.30 | 0.00% | $10.81 | $11.34 | $10.81 | 2.40K |
| 2026-08-07 | $11.30 | -1.57% | $11.28 | $11.30 | $11.28 | 600 |
| 2026-08-06 | $11.48 | -0.35% | $11.65 | $11.65 | $11.48 | 1.70K |
| 2026-08-05 | $11.52 | +4.73% | $11.15 | $11.65 | $11.10 | 27.30K |
| 2026-08-04 | $11.00 | +2.61% | $11.35 | $11.35 | $11.00 | 2.40K |
| 2026-08-03 | $10.72 | -0.74% | $10.72 | $10.72 | $10.72 | 2.00K |
| 2026-07-31 | $10.80 | +1.79% | $10.65 | $10.80 | $10.58 | 2.20K |
| 2026-07-30 | $10.61 | -2.39% | $10.50 | $10.61 | $10.23 | 2.70K |
| 2026-07-29 | $10.87 | +0.74% | $10.87 | $10.87 | $10.87 | 1.70K |
| 2026-07-28 | $10.79 | -1.91% | $10.89 | $10.89 | $10.79 | 3.40K |
| 2026-07-27 | $11.00 | +1.38% | $10.86 | $11.00 | $10.58 | 1.00K |
| 2026-07-24 | $10.85 | +2.84% | $10.62 | $10.85 | $10.62 | 2.70K |
| 2026-07-23 | $10.55 | -0.09% | $10.81 | $10.81 | $10.55 | 6.20K |
| 2026-07-22 | $10.56 | -3.03% | $10.96 | $10.96 | $10.56 | 3.90K |
| 2026-07-21 | $10.89 | -2.33% | $11.00 | $11.02 | $10.80 | 5.90K |
| 2026-07-20 | $11.15 | -0.09% | $11.02 | $11.15 | $11.02 | 1.30K |
| 2026-07-17 | $11.16 | +0.09% | $11.40 | $11.40 | $11.16 | 4.50K |
| 2026-07-16 | $11.15 | -3.88% | $11.56 | $11.56 | $11.15 | 1.60K |
| 2026-07-15 | $11.60 | +1.93% | $11.38 | $11.60 | $11.37 | 1.60K |
| 2026-07-14 | $11.38 | +1.61% | $10.97 | $11.38 | $10.97 | 600 |
| 2026-07-13 | $11.20 | -0.44% | $11.25 | $11.25 | $10.75 | 1.50K |
| 2026-07-10 | $11.25 | +2.27% | $11.24 | $11.25 | $11.13 | 1.30K |
| 2026-07-09 | $11.00 | -0.90% | $11.00 | $11.00 | $11.00 | 500 |
| 2026-07-08 | $11.10 | +1.19% | $11.10 | $11.11 | $11.10 | 1.20K |
| 2026-07-07 | $10.97 | -3.77% | $11.06 | $11.06 | $10.97 | 2.80K |
| 2026-07-06 | $11.40 | +3.73% | $10.97 | $11.40 | $10.97 | 5.80K |
| 2026-07-02 | $10.99 | +2.42% | $10.76 | $11.01 | $10.76 | 1.50K |
| 2026-07-01 | $10.73 | +0.66% | $11.01 | $11.01 | $10.61 | 6.10K |
| 2026-06-30 | $10.66 | -2.83% | $11.19 | $11.19 | $10.66 | 1.90K |
| 2026-06-29 | $10.97 | +0.27% | $10.94 | $11.10 | $10.87 | 13.70K |
| 2026-06-26 | $10.94 | +0.83% | $10.85 | $11.01 | $10.85 | 9.60K |
| 2026-06-25 | $10.85 | -1.72% | $10.99 | $11.38 | $10.15 | 7.40K |
| 2026-06-24 | $11.04 | +0.18% | $11.27 | $11.27 | $11.04 | 2.80K |
| 2026-06-23 | $11.02 | -2.04% | $11.03 | $11.17 | $11.02 | 1.00K |
| 2026-06-22 | $11.25 | -1.40% | $11.14 | $11.25 | $11.11 | 11.80K |
| 2026-06-18 | $11.41 | +2.98% | $11.16 | $11.48 | $11.01 | 12.80K |
| 2026-06-17 | $11.08 | +0.27% | $11.19 | $11.35 | $11.08 | 7.80K |
| 2026-06-16 | $11.05 | +0.27% | $11.21 | $11.46 | $11.05 | 15.30K |
| 2026-06-15 | $11.02 | -0.18% | $11.39 | $11.45 | $11.01 | 6.30K |
| 2026-06-12 | $11.04 | -2.65% | $11.25 | $11.27 | $11.04 | 4.20K |
| 2026-06-11 | $11.34 | -2.74% | $11.63 | $11.80 | $11.02 | 26.60K |
| 2026-06-10 | $11.66 | +5.42% | $11.18 | $11.74 | $10.46 | 20.50K |
| 2026-06-09 | $11.06 | +3.36% | $11.47 | $11.47 | $11.01 | 13.40K |
| 2026-06-08 | $10.70 | -5.31% | $11.03 | $11.70 | $10.70 | 17.80K |
| 2026-06-05 | $11.30 | -3.00% | $11.66 | $11.66 | $10.09 | 12.60K |
| 2026-06-04 | $11.65 | +0.87% | $11.55 | $11.79 | $11.51 | 7.60K |
| 2026-06-03 | $11.55 | -0.35% | $11.60 | $11.60 | $11.51 | 3.50K |
| 2026-06-02 | $11.59 | -1.02% | $11.77 | $11.77 | $11.40 | 12.80K |
| 2026-06-01 | $11.71 | +0.77% | $11.40 | $11.79 | $11.40 | 8.20K |
| 2026-05-29 | $11.62 | +0.61% | $11.60 | $11.62 | $11.59 | 6.40K |
| 2026-05-28 | $11.55 | -2.20% | $11.82 | $11.82 | $11.53 | 23.70K |
| 2026-05-27 | $11.81 | +2.25% | $11.88 | $11.88 | $11.66 | 6.50K |
| 2026-05-26 | $11.55 | +0.61% | $11.35 | $11.91 | $11.32 | 5.40K |