Star Equity Holdings, Inc. (STRR)
NASDAQ: STRR · Real-Time Price · USD
2.020
+0.090 (4.66%)
Jun 27, 2025, 4:00 PM - Market closed
Star Equity Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 2.52 | 2.75 | 2.52 | 2.67 | 2.67 | 12.18% | 62,318 |
| May 30, 2025 | 1.97 | 2.47 | 1.95 | 2.38 | 2.38 | 20.81% | 72,434 |
| May 29, 2025 | 2.04 | 2.09 | 1.97 | 1.97 | 1.97 | -3.90% | 6,041 |
| May 28, 2025 | 2.11 | 2.11 | 2.02 | 2.05 | 2.05 | 0.24% | 3,854 |
| May 27, 2025 | 1.98 | 2.10 | 1.98 | 2.05 | 2.05 | 2.25% | 10,482 |
| May 23, 2025 | 2.01 | 2.08 | 1.99 | 2.00 | 2.00 | -2.91% | 30,981 |
| May 22, 2025 | 2.30 | 2.45 | 1.82 | 2.06 | 2.06 | -5.07% | 243,935 |
| May 21, 2025 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | - | 492,262 |
| May 20, 2025 | 2.36 | 2.43 | 2.17 | 2.17 | 2.17 | -7.50% | 20,011 |
| May 19, 2025 | 2.26 | 2.50 | 2.26 | 2.35 | 2.35 | 1.56% | 23,260 |
| May 16, 2025 | 2.42 | 2.49 | 2.27 | 2.31 | 2.31 | -1.58% | 5,996 |
| May 15, 2025 | 2.26 | 2.50 | 2.25 | 2.35 | 2.35 | -0.13% | 18,828 |
| May 14, 2025 | 2.47 | 2.52 | 2.27 | 2.35 | 2.35 | 4.44% | 22,239 |
| May 13, 2025 | 2.50 | 2.50 | 2.12 | 2.25 | 2.25 | -8.54% | 18,343 |
| May 12, 2025 | 2.56 | 2.58 | 2.40 | 2.46 | 2.46 | -1.20% | 13,278 |
| May 9, 2025 | 2.42 | 2.58 | 2.31 | 2.49 | 2.49 | 6.00% | 35,534 |
| May 8, 2025 | 2.35 | 2.61 | 2.32 | 2.35 | 2.35 | 1.25% | 49,631 |
| May 7, 2025 | 2.23 | 2.62 | 2.18 | 2.32 | 2.32 | 4.04% | 44,010 |
| May 6, 2025 | 2.17 | 2.62 | 2.17 | 2.23 | 2.23 | -1.33% | 41,688 |
| May 5, 2025 | 2.14 | 2.36 | 2.14 | 2.26 | 2.26 | 1.35% | 7,951 |
| May 2, 2025 | 2.19 | 2.28 | 2.17 | 2.23 | 2.23 | -0.89% | 16,316 |
| May 1, 2025 | 2.04 | 2.44 | 2.04 | 2.25 | 2.25 | 4.17% | 40,707 |
| Apr 30, 2025 | 2.10 | 2.44 | 2.02 | 2.16 | 2.16 | 8.00% | 61,660 |
| Apr 29, 2025 | 1.89 | 2.11 | 1.87 | 2.00 | 2.00 | -5.21% | 32,954 |
| Apr 28, 2025 | 2.06 | 2.11 | 2.06 | 2.11 | 2.11 | 3.69% | 1,662 |
| Apr 25, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.16% | 493 |
| Apr 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 278 |
| Apr 23, 2025 | 2.03 | 2.04 | 1.99 | 1.99 | 1.99 | 3.21% | 16,422 |
| Apr 22, 2025 | 1.82 | 2.04 | 1.73 | 1.93 | 1.93 | 7.16% | 21,674 |
| Apr 21, 2025 | 1.83 | 1.83 | 1.72 | 1.80 | 1.80 | -1.58% | 12,606 |
| Apr 17, 2025 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -3.12% | 4,129 |
| Apr 16, 2025 | 1.90 | 1.92 | 1.81 | 1.89 | 1.89 | -2.63% | 12,293 |