NASDAQ : STRR
Star Equity Holdings, Inc. — Price history
Industrials · Conglomerates · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Star Equity Holdings, Inc. (STRR) closed at 9.605 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.9 | 9.9 | 9.56 | 9.605 | 6,085 | -1.99% |
| 2026-10-30 | 10 | 10 | 9.652 | 9.8 | 4,308 | -0.10% |
| 2026-10-29 | 10.05 | 10.1 | 9.62 | 9.81 | 10,733 | -0.71% |
| 2026-10-28 | 9.87 | 10.3 | 9.744 | 9.88 | 9,452 | -1.20% |
| 2026-10-27 | 9.71 | 10.335 | 9.28 | 10 | 15,373 | +1.11% |
| 2026-10-26 | 9.8 | 9.99 | 9.605 | 9.89 | 10,526 | +1.96% |
| 2026-10-23 | 9.75 | 10.53 | 9.61 | 9.7 | 9,324 | +0.00% |
| 2026-10-22 | 9.71 | 10.27 | 9.7 | 9.7 | 15,126 | -0.92% |
| 2026-10-21 | 9.81 | 10.22 | 9.625 | 9.79 | 11,814 | -1.51% |
| 2026-10-20 | 9.81 | 10.17 | 9.7 | 9.94 | 10,493 | +0.20% |
| 2026-10-19 | 10.08 | 10.08 | 9.92 | 9.92 | 2,696 | +1.12% |
| 2026-10-16 | 10.225 | 10.365 | 9.81 | 9.81 | 10,571 | -1.80% |
| 2026-10-15 | 9.635 | 10.18 | 9.59 | 9.99 | 8,334 | +1.66% |
| 2026-10-14 | 10.05 | 10.05 | 9.585 | 9.827 | 32,134 | -1.63% |
| 2026-10-13 | 10.379 | 10.435 | 9.51 | 9.99 | 6,425 | -6.98% |
| 2026-10-12 | 10.415 | 10.74 | 9.67 | 10.74 | 6,196 | +4.07% |
| 2026-10-09 | 9.83 | 10.7 | 9.83 | 10.32 | 9,737 | +5.09% |
| 2026-10-08 | 9.8 | 10.35 | 9.8 | 9.82 | 4,460 | -1.80% |
| 2026-10-07 | 9.961 | 10.42 | 9.71 | 10 | 4,977 | -0.10% |
| 2026-10-06 | 9.75 | 10.01 | 9.75 | 10.01 | 2,348 | +2.14% |
| 2026-10-05 | 10.07 | 10.07 | 9.8 | 9.8 | 3,821 | +0.41% |
| 2026-10-02 | 10.1 | 10.25 | 9.76 | 9.76 | 3,088 | -1.11% |
| 2026-10-01 | 9.9 | 9.95 | 9.7 | 9.87 | 2,743 | +1.23% |
| 2026-09-29 | 9.85 | 9.86 | 9.7 | 9.75 | 2,016 | -1.02% |
| 2026-09-28 | 9.88 | 9.92 | 9.745 | 9.85 | 1,463 | -3.15% |
| 2026-09-24 | 10 | 10.2 | 9.9 | 10.17 | 3,641 | -1.50% |
| 2026-09-23 | 9.32 | 10.325 | 9.32 | 10.325 | 15,063 | +4.29% |
| 2026-09-22 | 10.25 | 10.29 | 9.32 | 9.9 | 5,781 | +0.20% |
| 2026-09-21 | 10.2 | 10.34 | 9.585 | 9.88 | 10,671 | +0.41% |
| 2026-09-18 | 10.2 | 10.2 | 9.59 | 9.84 | 7,977 | -4.00% |
| 2026-09-17 | 10.505 | 10.545 | 10.05 | 10.25 | 6,302 | +1.89% |
| 2026-09-16 | 10.09 | 10.3 | 9.95 | 10.06 | 4,085 | +0.60% |
| 2026-09-15 | 9.8 | 10 | 9.8 | 10 | 781 | -3.38% |
| 2026-09-14 | 10.39 | 10.39 | 10.3 | 10.35 | 1,482 | -0.48% |
| 2026-09-11 | 10.4 | 10.4 | 9.97 | 10.4 | 3,713 | -0.48% |
| 2026-09-10 | 9.9 | 10.45 | 9.9 | 10.45 | 1,319 | -0.48% |
| 2026-09-08 | 9.662 | 10.55 | 9.662 | 10.5 | 1,555 | -1.13% |
| 2026-09-04 | 10.55 | 10.62 | 10.5 | 10.62 | 3,350 | +0.95% |
| 2026-09-03 | 10.42 | 10.52 | 10.42 | 10.52 | 1,158 | +0.96% |
| 2026-09-02 | 10.42 | 10.42 | 10.42 | 10.42 | 610 | +0.75% |
| 2026-08-31 | 10.2 | 10.49 | 10.1 | 10.343 | 9,985 | +0.32% |
| 2026-08-28 | 10.12 | 10.31 | 9.65 | 10.31 | 12,444 | +1.38% |
| 2026-08-27 | 10.17 | 10.17 | 10.17 | 10.17 | 585 | -1.45% |
| 2026-08-26 | 10.33 | 10.42 | 10.054 | 10.32 | 2,151 | +0.68% |
| 2026-08-25 | 10.22 | 10.25 | 9.85 | 10.25 | 1,276 | +1.49% |
| 2026-08-24 | 10.49 | 10.49 | 9.673 | 10.1 | 4,378 | +1.30% |
| 2026-08-20 | 10.13 | 10.13 | 9.9 | 9.97 | 2,348 | +3.00% |
| 2026-08-19 | 10 | 10.3 | 9.68 | 9.68 | 4,946 | +0.62% |
| 2026-08-18 | 9.85 | 9.85 | 9.62 | 9.62 | 842 | -2.04% |
| 2026-08-17 | 9.99 | 10.343 | 9.62 | 9.82 | 5,477 | +0.20% |
| 2026-08-14 | 10.76 | 10.76 | 9.25 | 9.8 | 12,162 | -3.50% |
| 2026-08-13 | 11.15 | 11.15 | 10.155 | 10.155 | 1,095 | -6.40% |
| 2026-08-12 | 10.85 | 10.85 | 10.85 | 10.85 | 508 | -3.04% |
| 2026-08-11 | 10.94 | 11.19 | 10.57 | 11.19 | 1,778 | -0.99% |
| 2026-08-10 | 10.81 | 11.34 | 10.81 | 11.301 | 2,441 | +0.01% |
| 2026-08-07 | 11.28 | 11.3 | 11.28 | 11.3 | 648 | -1.57% |
| 2026-08-06 | 11.65 | 11.65 | 11.48 | 11.48 | 1,670 | -0.35% |
| 2026-08-05 | 11.15 | 11.65 | 11.1 | 11.52 | 27,326 | +4.73% |
| 2026-08-04 | 11.349 | 11.349 | 11 | 11 | 2,443 | +2.61% |
| 2026-08-03 | 10.72 | 10.72 | 10.72 | 10.72 | 2,011 | -0.74% |
| 2026-07-31 | 10.65 | 10.8 | 10.58 | 10.8 | 2,245 | +1.77% |
| 2026-07-30 | 10.5 | 10.612 | 10.233 | 10.612 | 2,703 | -2.37% |
| 2026-07-29 | 10.87 | 10.87 | 10.87 | 10.87 | 1,707 | +0.74% |
| 2026-07-28 | 10.89 | 10.89 | 10.79 | 10.79 | 3,360 | -1.90% |
| 2026-07-27 | 10.855 | 10.999 | 10.575 | 10.999 | 985 | +1.37% |
| 2026-07-24 | 10.62 | 10.85 | 10.62 | 10.85 | 2,684 | +2.84% |
| 2026-07-23 | 10.81 | 10.81 | 10.55 | 10.55 | 6,235 | -0.09% |
| 2026-07-22 | 10.96 | 10.96 | 10.56 | 10.56 | 3,873 | -3.03% |
| 2026-07-21 | 11 | 11.02 | 10.8 | 10.89 | 5,903 | -2.33% |
| 2026-07-20 | 11.02 | 11.15 | 11.02 | 11.15 | 1,345 | -0.09% |
| 2026-07-17 | 11.4 | 11.4 | 11.16 | 11.16 | 4,523 | +0.09% |
| 2026-07-16 | 11.56 | 11.56 | 11.15 | 11.15 | 1,638 | -3.88% |
| 2026-07-15 | 11.38 | 11.6 | 11.372 | 11.6 | 1,567 | +1.93% |
| 2026-07-14 | 10.97 | 11.38 | 10.97 | 11.38 | 582 | +1.61% |
| 2026-07-13 | 11.25 | 11.25 | 10.75 | 11.2 | 1,496 | -0.44% |
| 2026-07-10 | 11.24 | 11.25 | 11.125 | 11.25 | 1,310 | +2.27% |
| 2026-07-09 | 11 | 11 | 11 | 11 | 490 | -0.90% |
| 2026-07-08 | 11.1 | 11.11 | 11.1 | 11.1 | 1,190 | +1.18% |
| 2026-07-07 | 11.06 | 11.06 | 10.971 | 10.971 | 2,761 | -3.76% |
| 2026-07-06 | 10.97 | 11.4 | 10.97 | 11.4 | 5,794 | +3.73% |
| 2026-07-02 | 10.76 | 11.01 | 10.76 | 10.99 | 1,495 | +2.42% |
| 2026-07-01 | 11.01 | 11.01 | 10.609 | 10.73 | 6,111 | +0.66% |
| 2026-06-30 | 11.189 | 11.189 | 10.66 | 10.66 | 1,885 | -2.83% |
| 2026-06-29 | 10.94 | 11.095 | 10.87 | 10.97 | 13,735 | +0.27% |
| 2026-06-26 | 10.85 | 11.01 | 10.85 | 10.94 | 9,569 | +0.83% |
| 2026-06-25 | 10.99 | 11.384 | 10.15 | 10.85 | 7,389 | -1.72% |
| 2026-06-24 | 11.27 | 11.27 | 11.04 | 11.04 | 2,814 | +0.18% |
| 2026-06-23 | 11.03 | 11.17 | 11.02 | 11.02 | 1,022 | -2.04% |
| 2026-06-22 | 11.14 | 11.25 | 11.105 | 11.25 | 11,782 | -1.40% |
| 2026-06-18 | 11.16 | 11.48 | 11.01 | 11.41 | 12,753 | +2.98% |
| 2026-06-17 | 11.19 | 11.35 | 11.08 | 11.08 | 7,768 | +0.27% |
| 2026-06-16 | 11.21 | 11.46 | 11.05 | 11.05 | 15,279 | +0.27% |
| 2026-06-15 | 11.39 | 11.445 | 11.01 | 11.02 | 6,345 | -0.18% |
| 2026-06-12 | 11.25 | 11.27 | 11.04 | 11.04 | 4,204 | -2.60% |
| 2026-06-11 | 11.63 | 11.798 | 11.02 | 11.335 | 26,591 | -2.79% |
| 2026-06-10 | 11.18 | 11.74 | 10.464 | 11.66 | 20,519 | +5.42% |
| 2026-06-09 | 11.47 | 11.47 | 11.01 | 11.06 | 13,394 | +3.36% |
| 2026-06-08 | 11.03 | 11.7 | 10.7 | 10.7 | 17,828 | -5.31% |
| 2026-06-05 | 11.655 | 11.655 | 10.09 | 11.3 | 12,595 | -3.00% |
| 2026-06-04 | 11.55 | 11.787 | 11.51 | 11.65 | 7,650 | +0.87% |
| 2026-06-03 | 11.599 | 11.6 | 11.51 | 11.55 | 3,540 | -0.35% |
| 2026-06-02 | 11.77 | 11.77 | 11.4 | 11.59 | 12,781 | -0.98% |
| 2026-06-01 | 11.4 | 11.79 | 11.4 | 11.705 | 8,198 | +0.73% |
| 2026-05-29 | 11.595 | 11.62 | 11.59 | 11.62 | 6,444 | +0.61% |
| 2026-05-28 | 11.82 | 11.82 | 11.525 | 11.55 | 23,741 | -2.20% |
| 2026-05-27 | 11.88 | 11.88 | 11.66 | 11.81 | 7,697 | +2.25% |
| 2026-05-26 | 11.35 | 11.91 | 11.32 | 11.55 | 5,383 | +0.61% |
| 2026-05-22 | 11.01 | 11.48 | 10.9 | 11.48 | 3,593 | +3.42% |
| 2026-05-21 | 10.75 | 11.1 | 10.75 | 11.1 | 11,157 | +5.71% |
| 2026-05-20 | 10 | 10.5 | 9.775 | 10.5 | 2,129 | +3.86% |
| 2026-05-19 | 10.01 | 10.205 | 9.91 | 10.11 | 20,603 | +4.23% |
| 2026-05-18 | 9.7 | 9.7 | 9.7 | 9.7 | 651 | -0.31% |
| 2026-05-15 | 9.95 | 10 | 9.71 | 9.73 | 7,731 | -2.31% |
| 2026-05-14 | 9.51 | 10 | 9.51 | 9.96 | 14,764 | +4.73% |
| 2026-05-13 | 9.5 | 9.6 | 9.5 | 9.51 | 1,182 | -2.66% |
| 2026-05-12 | 9.2 | 9.85 | 9.005 | 9.77 | 7,533 | +3.28% |
| 2026-05-08 | 9.21 | 9.46 | 9.21 | 9.46 | 1,444 | +2.27% |
| 2026-05-07 | 9.35 | 9.35 | 9.25 | 9.25 | 2,122 | -1.59% |
| 2026-05-06 | 9.55 | 10 | 9.2 | 9.4 | 3,403 | +0.53% |
| 2026-05-05 | 9.35 | 9.35 | 9.35 | 9.35 | 501 | -2.30% |