-
5 DAY PERFORMANCE
-2.72% -
1 MONTH PERFORMANCE
-36.16% -
3 MONTH PERFORMANCE
-31.90% -
6 MONTH PERFORMANCE
-50.69% -
YEAR-TO-DATE PERFORMANCE
-64.34% -
1 YEAR PERFORMANCE
-78.33%
Staffing 360 Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.42 | $1.39 (-2.11%) | $1.47 | $1.37 | 37,738 | $771,450 |
| 09/26/2024 | $1.45 | $1.40 (-3.45%) | $1.48 | $1.38 | 25,588 | $777,000 |
| 09/25/2024 | $1.35 | $1.45 (7.41%) | $1.48 | $1.35 | 35,446 | $804,750 |
| 09/24/2024 | $1.47 | $1.35 (-8.16%) | $1.47 | $1.35 | 27,105 | $749,250 |
| 09/23/2024 | $1.51 | $1.47 (-2.65%) | $1.60 | $1.44 | 59,620 | $815,850 |
| 09/20/2024 | $1.67 | $1.60 (-4.19%) | $1.78 | $1.50 | 71,916 | $888,000 |
| 09/19/2024 | $1.50 | $1.67 (11.33%) | $1.79 | $1.50 | 455,544 | $926,850 |
| 09/18/2024 | $1.59 | $1.48 (-6.92%) | $1.61 | $1.45 | 57,200 | $821,400 |
| 09/17/2024 | $1.48 | $1.55 (4.73%) | $1.70 | $1.48 | 73,100 | $860,250 |
| 09/16/2024 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.43 | 50,713 | $854,700 |
| 09/13/2024 | $1.46 | $1.56 (6.85%) | $1.58 | $1.35 | 132,107 | $865,800 |
| 09/12/2024 | $1.46 | $1.40 (-4.11%) | $1.69 | $1.32 | 184,810 | $777,000 |
| 09/11/2024 | $1.55 | $1.47 (-5.16%) | $1.73 | $1.46 | 103,603 | $815,850 |
| 09/10/2024 | $1.87 | $1.60 (-14.44%) | $1.99 | $1.56 | 162,600 | $888,000 |
| 09/09/2024 | $1.96 | $1.87 (-4.59%) | $1.96 | $1.84 | 12,200 | $1.04 M |
| 09/06/2024 | $1.94 | $1.94 (0%) | $2.09 | $1.94 | 37,652 | $1.08 M |
| 09/05/2024 | $2.02 | $1.94 (-3.96%) | $2.17 | $1.91 | 73,832 | $1.08 M |
| 09/04/2024 | $2.11 | $2.12 (0.47%) | $2.23 | $2.10 | 28,429 | $1.18 M |
| 09/03/2024 | $2.23 | $2.12 (-4.93%) | $2.25 | $2.12 | 34,156 | $1.18 M |
| 08/30/2024 | $2.22 | $2.33 (4.95%) | $2.38 | $2.16 | 72,438 | $1.29 M |
| 08/29/2024 | $2.15 | $2.31 (7.44%) | $2.53 | $2.15 | 71,323 | $1.28 M |
| 08/28/2024 | $2.33 | $2.24 (-3.86%) | $2.36 | $2.18 | 195,951 | $1.24 M |
| 08/27/2024 | $2.64 | $2.40 (-9.09%) | $2.66 | $2.32 | 229,800 | $1.33 M |
| 08/26/2024 | $3.03 | $2.70 (-10.89%) | $3.40 | $2.65 | 621,400 | $1.50 M |
| 08/23/2024 | $3.03 | $2.98 (-1.65%) | $3.10 | $2.64 | 1.71 M | $1.65 M |
| 08/22/2024 | $2.92 | $3.06 (4.79%) | $4.64 | $2.63 | 77.00 M | $1.70 M |
| 08/21/2024 | $1.31 | $1.20 (-8.4%) | $1.43 | $1.08 | 258,000 | $666,000 |
| 08/20/2024 | $1.36 | $1.36 (0%) | $1.42 | $1.28 | 63,430 | $754,800 |
| 08/19/2024 | $1.49 | $1.39 (-6.71%) | $1.49 | $1.22 | 82,848 | $771,450 |
| 08/16/2024 | $1.48 | $1.53 (3.38%) | $1.65 | $1.46 | 30,000 | $849,150 |
| 08/15/2024 | $1.31 | $1.48 (12.98%) | $1.55 | $1.31 | 37,443 | $821,400 |
| 08/14/2024 | $1.42 | $1.31 (-7.75%) | $1.48 | $1.31 | 71,400 | $727,050 |
| 08/13/2024 | $1.56 | $1.50 (-3.85%) | $1.67 | $1.43 | 114,059 | $832,500 |
| 08/12/2024 | $1.37 | $1.53 (11.68%) | $1.67 | $1.36 | 241,000 | $849,150 |
| 08/09/2024 | $1.45 | $1.41 (-2.76%) | $1.46 | $1.32 | 39,198 | $855,953 |
| 08/08/2024 | $1.41 | $1.45 (2.84%) | $1.45 | $1.32 | 16,013 | $880,236 |
| 08/07/2024 | $1.53 | $1.41 (-7.84%) | $1.54 | $1.31 | 72,104 | $855,953 |
| 08/06/2024 | $1.56 | $1.54 (-1.28%) | $1.65 | $1.51 | 29,813 | $934,871 |
| 08/05/2024 | $1.51 | $1.56 (3.31%) | $1.62 | $1.44 | 65,876 | $947,012 |
| 08/02/2024 | $1.90 | $1.65 (-13.16%) | $2.04 | $1.64 | 187,726 | $1.00 M |
| 08/01/2024 | $2.00 | $1.92 (-4%) | $2.06 | $1.91 | 36,200 | $1.17 M |
| 07/31/2024 | $1.97 | $1.96 (-0.51%) | $2.06 | $1.92 | 28,677 | $1.19 M |
| 07/30/2024 | $2.03 | $1.94 (-4.43%) | $2.13 | $1.91 | 35,232 | $1.18 M |
| 07/29/2024 | $2.21 | $2.03 (-8.14%) | $2.21 | $2.00 | 60,300 | $1.23 M |
| 07/26/2024 | $2.14 | $2.28 (6.54%) | $2.40 | $2.02 | 166,100 | $1.38 M |
| 07/25/2024 | $2.12 | $2.18 (2.83%) | $2.22 | $2.00 | 90,700 | $1.32 M |
| 07/24/2024 | $1.95 | $2.01 (3.08%) | $2.10 | $1.95 | 151,300 | $1.22 M |
| 07/23/2024 | $1.88 | $2.10 (11.7%) | $2.26 | $1.84 | 403,500 | $1.27 M |
| 07/22/2024 | $1.97 | $1.85 (-6.09%) | $2.04 | $1.82 | 75,400 | $1.12 M |
| 07/19/2024 | $1.89 | $1.99 (5.29%) | $2.17 | $1.84 | 311,723 | $1.21 M |
| 07/18/2024 | $2.00 | $1.85 (-7.5%) | $2.03 | $1.83 | 89,300 | $1.12 M |
| 07/17/2024 | $2.11 | $1.95 (-7.58%) | $2.13 | $1.81 | 188,424 | $1.18 M |
| 07/16/2024 | $2.38 | $2.11 (-11.34%) | $2.53 | $2.00 | 296,200 | $1.28 M |
| 07/15/2024 | $2.59 | $2.46 (-5.02%) | $2.62 | $2.36 | 134,523 | $1.49 M |
| 07/12/2024 | $2.57 | $2.57 (0%) | $2.86 | $2.45 | 111,106 | $1.56 M |
| 07/11/2024 | $2.68 | $2.55 (-4.85%) | $3.10 | $2.44 | 360,638 | $1.55 M |
| 07/10/2024 | $2.51 | $2.58 (2.79%) | $2.79 | $2.51 | 307,710 | $1.57 M |
| 07/09/2024 | $2.40 | $2.48 (3.33%) | $2.63 | $2.34 | 215,715 | $1.51 M |
| 07/08/2024 | $2.35 | $2.47 (5.11%) | $2.53 | $2.25 | 103,511 | $1.50 M |
| 07/05/2024 | $2.41 | $2.34 (-2.9%) | $2.50 | $2.23 | 127,846 | $1.42 M |
| 07/03/2024 | $2.36 | $2.48 (5.08%) | $2.85 | $2.35 | 293,700 | $1.51 M |
| 07/02/2024 | $2.28 | $2.32 (1.75%) | $2.65 | $2.13 | 400,400 | $1.41 M |
| 07/01/2024 | $2.35 | $2.35 (0%) | $2.45 | $1.95 | 473,700 | $1.43 M |
| 06/28/2024 | $2.21 | $2.10 (-4.98%) | $2.93 | $1.95 | 811,100 | $1.27 M |