Star Equity Holdings, Inc. (STRR)
NASDAQ: STRR · Real-Time Price · USD
2.456
+0.446 (22.18%)
At close: Aug 13, 2025, 4:00 PM
2.460
+0.004 (0.17%)
Pre-market: Aug 14, 2025, 8:30 AM EDT
Star Equity Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.00 | 2.50 | 1.99 | 2.46 | 2.46 | 22.19% | 208,195 |
| Aug 12, 2025 | 1.98 | 2.03 | 1.98 | 2.01 | 2.01 | 0.50% | 6,064 |
| Aug 11, 2025 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -0.99% | 4,643 |
| Aug 8, 2025 | 1.98 | 2.02 | 1.97 | 2.02 | 2.02 | 0.50% | 17,580 |
| Aug 7, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | 0.50% | 788 |
| Aug 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 1,771 |
| Aug 5, 2025 | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | -0.25% | 9,114 |
| Aug 4, 2025 | 2.00 | 2.05 | 1.95 | 1.99 | 1.99 | -1.68% | 30,371 |
| Aug 1, 2025 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | -0.54% | 26,397 |
| Jul 31, 2025 | 2.08 | 2.10 | 2.03 | 2.03 | 2.03 | -3.33% | 16,620 |
| Jul 30, 2025 | 2.13 | 2.14 | 2.10 | 2.10 | 2.10 | - | 19,331 |
| Jul 29, 2025 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | 0.48% | 3,589 |
| Jul 28, 2025 | 2.10 | 2.18 | 2.09 | 2.09 | 2.09 | -0.48% | 37,003 |
| Jul 25, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -2.33% | 35,763 |
| Jul 24, 2025 | 2.16 | 2.16 | 2.10 | 2.15 | 2.15 | - | 31,626 |
| Jul 23, 2025 | 2.05 | 2.20 | 2.05 | 2.15 | 2.15 | 1.90% | 44,253 |
| Jul 22, 2025 | 2.09 | 2.14 | 2.01 | 2.11 | 2.11 | 3.33% | 6,274 |
| Jul 21, 2025 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 2.87% | 4,818 |
| Jul 18, 2025 | 1.98 | 2.05 | 1.97 | 1.99 | 1.99 | -0.25% | 53,674 |
| Jul 17, 2025 | 1.97 | 2.02 | 1.95 | 1.99 | 1.99 | 1.02% | 6,502 |
| Jul 16, 2025 | 1.97 | 2.02 | 1.97 | 1.97 | 1.97 | 0.51% | 5,183 |
| Jul 15, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | - | 11,237 |
| Jul 14, 2025 | 2.01 | 2.03 | 1.95 | 1.96 | 1.96 | -2.00% | 15,748 |
| Jul 11, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 3.09% | 16,797 |
| Jul 10, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | -1.02% | 9,477 |
| Jul 9, 2025 | 1.95 | 2.00 | 1.95 | 1.96 | 1.96 | - | 9,449 |
| Jul 8, 2025 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | 0.51% | 4,839 |
| Jul 7, 2025 | 2.03 | 2.03 | 1.94 | 1.95 | 1.95 | -0.51% | 6,445 |
| Jul 3, 2025 | 1.93 | 2.00 | 1.93 | 1.96 | 1.96 | 0.51% | 2,251 |
| Jul 2, 2025 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | -1.52% | 6,419 |
| Jul 1, 2025 | 2.01 | 2.04 | 1.98 | 1.98 | 1.98 | -1.00% | 11,476 |
| Jun 30, 2025 | 1.99 | 2.01 | 1.95 | 2.00 | 2.00 | -0.99% | 9,174 |
| Jun 27, 2025 | 1.95 | 2.02 | 1.93 | 2.02 | 2.02 | 4.66% | 10,470 |
| Jun 26, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 5,347 |
| Jun 25, 2025 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | - | 8,825 |
| Jun 24, 2025 | 1.96 | 2.00 | 1.96 | 1.96 | 1.96 | - | 18,126 |
| Jun 23, 2025 | 1.95 | 2.05 | 1.95 | 1.96 | 1.96 | -1.51% | 20,339 |
| Jun 20, 2025 | 2.03 | 2.05 | 1.99 | 1.99 | 1.99 | - | 3,246 |
| Jun 18, 2025 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | -5.69% | 3,942 |
| Jun 17, 2025 | 2.00 | 2.11 | 2.00 | 2.11 | 2.11 | 6.57% | 2,510 |
| Jun 16, 2025 | 1.98 | 2.03 | 1.95 | 1.98 | 1.98 | - | 19,051 |
| Jun 13, 2025 | 2.04 | 2.09 | 1.98 | 1.98 | 1.98 | -2.94% | 5,750 |
| Jun 12, 2025 | 2.00 | 2.08 | 2.00 | 2.04 | 2.04 | -0.24% | 18,826 |
| Jun 11, 2025 | 2.04 | 2.05 | 2.00 | 2.05 | 2.05 | -2.62% | 9,990 |
| Jun 10, 2025 | 2.10 | 2.12 | 2.05 | 2.10 | 2.10 | - | 6,158 |
| Jun 9, 2025 | 2.13 | 2.19 | 2.03 | 2.10 | 2.10 | -1.18% | 76,999 |
| Jun 6, 2025 | 2.32 | 2.32 | 2.08 | 2.13 | 2.13 | -6.39% | 38,977 |
| Jun 5, 2025 | 2.25 | 2.38 | 2.21 | 2.27 | 2.27 | -0.87% | 4,008 |
| Jun 4, 2025 | 2.32 | 2.46 | 2.22 | 2.29 | 2.29 | 4.09% | 26,674 |
| Jun 3, 2025 | 2.60 | 2.60 | 2.16 | 2.20 | 2.20 | -17.60% | 82,747 |