5 DAY PERFORMANCE
-9.07%
1 MONTH PERFORMANCE
+47.11%
3 MONTH PERFORMANCE
+91.33%
6 MONTH PERFORMANCE
+70.62%
YEAR-TO-DATE PERFORMANCE
+51.14%
1 YEAR PERFORMANCE
+9.24%
Staffing 360 Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $3.29 | $3.31 (0.47%) | $3.40 | $3.26 | 15,507 | $2.93 M |
| 01/29/2025 | $3.30 | $3.26 (-1.21%) | $3.30 | $3.19 | 31,123 | $2.88 M |
| 01/28/2025 | $3.38 | $3.30 (-2.37%) | $3.48 | $3.25 | 42,500 | $2.92 M |
| 01/27/2025 | $3.79 | $3.38 (-10.82%) | $3.79 | $3.29 | 122,800 | $2.99 M |
| 01/24/2025 | $3.73 | $3.64 (-2.41%) | $3.85 | $3.60 | 155,901 | $3.22 M |
| 01/23/2025 | $3.60 | $3.57 (-0.83%) | $3.67 | $3.51 | 92,802 | $3.16 M |
| 01/22/2025 | $3.71 | $3.64 (-1.89%) | $3.71 | $3.52 | 85,844 | $3.22 M |
| 01/21/2025 | $3.48 | $3.70 (6.32%) | $3.76 | $3.38 | 349,800 | $3.27 M |
| 01/17/2025 | $2.86 | $3.37 (17.83%) | $3.37 | $2.86 | 210,608 | $2.98 M |
| 01/16/2025 | $3.16 | $3.02 (-4.43%) | $3.19 | $2.97 | 117,640 | $2.67 M |
| 01/15/2025 | $2.65 | $3.28 (23.77%) | $3.38 | $2.65 | 696,321 | $2.90 M |
| 01/14/2025 | $3.69 | $2.79 (-24.39%) | $3.73 | $2.71 | 17.60 M | $2.47 M |
| 01/13/2025 | $2.33 | $2.28 (-2.15%) | $2.33 | $2.16 | 2.19 M | $2.02 M |
| 01/10/2025 | $2.43 | $2.29 (-5.76%) | $2.43 | $2.21 | 59,913 | $2.03 M |
| 01/08/2025 | $2.58 | $2.38 (-7.75%) | $2.65 | $2.36 | 97,034 | $2.11 M |
| 01/07/2025 | $2.44 | $2.59 (6.15%) | $2.60 | $2.41 | 48,600 | $2.29 M |
| 01/06/2025 | $2.46 | $2.44 (-0.81%) | $2.55 | $2.28 | 98,554 | $2.16 M |
| 01/03/2025 | $2.31 | $2.43 (5.19%) | $2.45 | $2.27 | 50,730 | $2.15 M |
| 01/02/2025 | $2.20 | $2.30 (4.55%) | $2.34 | $2.18 | 51,430 | $2.03 M |
| 12/31/2024 | $2.19 | $2.19 (0%) | $2.25 | $2.04 | 58,845 | $1.94 M |
| 12/30/2024 | $2.10 | $2.25 (7.14%) | $2.25 | $2.05 | 43,771 | $1.99 M |
| 12/27/2024 | $2.19 | $2.15 (-1.83%) | $2.22 | $2.13 | 17,946 | $1.90 M |
| 12/26/2024 | $2.06 | $2.13 (3.4%) | $2.16 | $2.05 | 15,096 | $1.88 M |
| 12/24/2024 | $2.12 | $2.06 (-2.83%) | $2.16 | $2.01 | 12,714 | $1.82 M |
| 12/23/2024 | $2.08 | $2.07 (-0.48%) | $2.14 | $2.06 | 8,400 | $1.83 M |
| 12/20/2024 | $2.09 | $2.07 (-0.96%) | $2.16 | $2.00 | 26,337 | $1.83 M |
| 12/19/2024 | $2.25 | $2.16 (-4%) | $2.25 | $2.13 | 26,294 | $1.91 M |
| 12/18/2024 | $2.30 | $2.28 (-0.87%) | $2.30 | $2.17 | 23,780 | $2.02 M |
| 12/17/2024 | $2.30 | $2.26 (-1.74%) | $2.36 | $2.20 | 18,700 | $2.00 M |
| 12/16/2024 | $2.34 | $2.26 (-3.42%) | $2.38 | $2.25 | 63,150 | $2.00 M |
| 12/13/2024 | $2.39 | $2.34 (-2.09%) | $2.39 | $2.17 | 22,430 | $2.07 M |
| 12/12/2024 | $2.08 | $2.39 (14.9%) | $2.41 | $2.08 | 102,423 | $2.11 M |
| 12/11/2024 | $2.20 | $2.07 (-5.91%) | $2.30 | $2.07 | 42,049 | $1.83 M |
| 12/10/2024 | $2.29 | $2.16 (-5.68%) | $2.41 | $2.13 | 99,604 | $1.91 M |
| 12/09/2024 | $2.19 | $2.23 (1.83%) | $2.30 | $2.19 | 47,805 | $1.97 M |
| 12/06/2024 | $2.35 | $2.17 (-7.66%) | $2.36 | $2.14 | 35,004 | $1.92 M |
| 12/05/2024 | $2.37 | $2.33 (-1.69%) | $2.40 | $2.33 | 22,345 | $2.06 M |
| 12/04/2024 | $2.41 | $2.39 (-0.83%) | $2.48 | $2.35 | 36,252 | $2.11 M |
| 12/03/2024 | $2.49 | $2.41 (-3.21%) | $2.63 | $2.38 | 101,000 | $2.13 M |
| 12/02/2024 | $2.52 | $2.49 (-1.19%) | $2.59 | $2.41 | 88,100 | $2.20 M |
| 11/29/2024 | $2.40 | $2.48 (3.33%) | $2.54 | $2.36 | 91,100 | $2.19 M |
| 11/27/2024 | $2.35 | $2.40 (2.13%) | $2.45 | $2.35 | 25,800 | $2.12 M |
| 11/26/2024 | $2.34 | $2.35 (0.43%) | $2.40 | $2.31 | 85,100 | $2.08 M |
| 11/25/2024 | $2.43 | $2.34 (-3.7%) | $2.48 | $2.24 | 46,048 | $2.07 M |
| 11/22/2024 | $2.43 | $2.48 (2.06%) | $2.53 | $2.38 | 48,250 | $2.19 M |
| 11/21/2024 | $2.42 | $2.39 (-1.24%) | $2.52 | $2.37 | 54,657 | $2.11 M |
| 11/20/2024 | $2.41 | $2.47 (2.49%) | $2.50 | $2.35 | 150,644 | $2.18 M |
| 11/19/2024 | $2.31 | $2.46 (6.49%) | $2.53 | $2.31 | 93,418 | $2.18 M |
| 11/18/2024 | $2.28 | $2.38 (4.39%) | $2.45 | $2.28 | 150,315 | $2.11 M |
| 11/15/2024 | $2.40 | $2.27 (-5.42%) | $2.40 | $2.21 | 129,055 | $2.01 M |
| 11/14/2024 | $2.49 | $2.45 (-1.61%) | $2.54 | $2.35 | 120,300 | $2.17 M |
| 11/13/2024 | $2.57 | $2.54 (-1.17%) | $2.69 | $2.51 | 168,272 | $2.25 M |
| 11/12/2024 | $2.72 | $2.60 (-4.41%) | $2.72 | $2.56 | 175,018 | $2.30 M |
| 11/11/2024 | $2.73 | $2.73 (0%) | $2.79 | $2.60 | 171,131 | $1.52 M |
| 11/08/2024 | $2.50 | $2.62 (4.8%) | $2.69 | $2.46 | 111,600 | $1.45 M |
| 11/07/2024 | $2.52 | $2.52 (0%) | $2.59 | $2.23 | 232,335 | $1.40 M |
| 11/06/2024 | $2.58 | $2.57 (-0.39%) | $2.78 | $2.55 | 282,100 | $1.43 M |
| 11/05/2024 | $2.58 | $2.77 (7.36%) | $2.83 | $2.50 | 861,500 | $1.54 M |
| 11/04/2024 | $3.10 | $2.84 (-8.39%) | $3.62 | $2.48 | 53.10 M | $1.58 M |
| 11/01/2024 | $1.72 | $1.70 (-1.16%) | $1.77 | $1.65 | 76,226 | $943,500 |
| 10/31/2024 | $1.73 | $1.69 (-2.31%) | $1.76 | $1.64 | 67,600 | $937,950 |
| 10/30/2024 | $1.69 | $1.73 (2.37%) | $1.78 | $1.69 | 112,947 | $960,150 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
