-
5 DAY PERFORMANCE
-16.85% -
1 MONTH PERFORMANCE
+68.15% -
3 MONTH PERFORMANCE
+48.37% -
6 MONTH PERFORMANCE
-24.08% -
YEAR-TO-DATE PERFORMANCE
-43.39% -
1 YEAR PERFORMANCE
-57.65%
Staffing 360 Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2024 | $1.69 | $1.80 (6.51%) | $1.86 | $1.68 | 466,819 | $999,000 |
| 10/28/2024 | $1.75 | $1.87 (6.86%) | $1.93 | $1.58 | 1.20 M | $1.04 M |
| 10/25/2024 | $2.05 | $1.90 (-7.32%) | $2.09 | $1.87 | 159,507 | $1.05 M |
| 10/24/2024 | $1.89 | $2.06 (8.99%) | $2.22 | $1.80 | 403,800 | $1.14 M |
| 10/23/2024 | $1.95 | $1.94 (-0.51%) | $2.07 | $1.80 | 133,836 | $1.08 M |
| 10/22/2024 | $2.09 | $2.00 (-4.31%) | $2.25 | $1.92 | 514,500 | $1.11 M |
| 10/21/2024 | $2.17 | $2.14 (-1.38%) | $2.48 | $2.13 | 527,400 | $1.19 M |
| 10/18/2024 | $2.04 | $2.45 (20.1%) | $2.67 | $1.93 | 1.40 M | $1.36 M |
| 10/17/2024 | $3.90 | $2.32 (-40.51%) | $5.69 | $2.04 | 56.61 M | $1.29 M |
| 10/16/2024 | $1.25 | $1.35 (8%) | $1.53 | $1.25 | 447,800 | $749,250 |
| 10/15/2024 | $1.25 | $1.23 (-1.6%) | $1.41 | $1.21 | 106,300 | $682,650 |
| 10/14/2024 | $1.25 | $1.20 (-4%) | $1.26 | $1.20 | 18,200 | $666,000 |
| 10/11/2024 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.20 | 39,031 | $693,750 |
| 10/10/2024 | $1.38 | $1.28 (-7.25%) | $1.39 | $1.28 | 16,600 | $710,400 |
| 10/09/2024 | $1.30 | $1.36 (4.62%) | $1.37 | $1.30 | 21,500 | $754,800 |
| 10/08/2024 | $1.34 | $1.33 (-0.75%) | $1.36 | $1.32 | 5,010 | $738,150 |
| 10/07/2024 | $1.34 | $1.32 (-1.49%) | $1.47 | $1.31 | 28,600 | $732,600 |
| 10/04/2024 | $1.30 | $1.31 (0.77%) | $1.34 | $1.30 | 11,300 | $727,050 |
| 10/03/2024 | $1.35 | $1.25 (-7.41%) | $1.40 | $1.25 | 45,621 | $693,750 |
| 10/02/2024 | $1.30 | $1.35 (3.85%) | $1.45 | $1.30 | 30,100 | $749,250 |
| 10/01/2024 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.30 | 23,400 | $732,600 |
| 09/30/2024 | $1.38 | $1.37 (-0.72%) | $1.43 | $1.37 | 5,715 | $760,350 |
| 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 |