-
5 DAY PERFORMANCE
-0.32% -
1 MONTH PERFORMANCE
-23.13% -
3 MONTH PERFORMANCE
-27.29% -
6 MONTH PERFORMANCE
-29.77% -
YEAR-TO-DATE PERFORMANCE
-40.92% -
1 YEAR PERFORMANCE
-37.45%
Star Equity Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.14 | $3.09 (-1.59%) | $3.33 | $3.05 | 8,042 | $9.80 M |
| 11/15/2024 | $3.14 | $3.17 (0.96%) | $3.29 | $3.10 | 7,601 | $10.06 M |
| 11/14/2024 | $3.18 | $3.10 (-2.52%) | $3.20 | $3.04 | 6,300 | $9.83 M |
| 11/13/2024 | $3.69 | $3.24 (-12.2%) | $3.69 | $3.24 | 10,000 | $10.28 M |
| 11/12/2024 | $3.46 | $3.45 (-0.29%) | $3.83 | $3.13 | 39,100 | $10.94 M |
| 11/11/2024 | $3.60 | $3.50 (-2.78%) | $3.70 | $3.48 | 4,900 | $11.10 M |
| 11/08/2024 | $3.53 | $3.59 (1.7%) | $3.59 | $3.45 | 17,712 | $11.39 M |
| 11/07/2024 | $3.55 | $3.52 (-0.85%) | $3.65 | $3.50 | 15,500 | $11.17 M |
| 11/06/2024 | $3.55 | $3.56 (0.28%) | $3.70 | $3.55 | 1,200 | $11.29 M |
| 11/05/2024 | $3.78 | $3.61 (-4.5%) | $3.79 | $3.56 | 7,000 | $11.45 M |
| 11/04/2024 | $3.76 | $3.78 (0.53%) | $3.78 | $3.55 | 9,000 | $11.99 M |
| 11/01/2024 | $3.56 | $3.59 (0.84%) | $3.63 | $3.56 | 2,124 | $11.39 M |
| 10/31/2024 | $3.70 | $3.63 (-1.89%) | $3.73 | $3.55 | 15,600 | $11.51 M |
| 10/30/2024 | $3.60 | $3.79 (5.28%) | $3.79 | $3.44 | 11,321 | $12.02 M |
| 10/29/2024 | $3.70 | $3.70 (0%) | $3.70 | $3.65 | 1,840 | $11.74 M |
| 10/28/2024 | $3.78 | $3.79 (0.26%) | $3.79 | $3.61 | 6,111 | $12.02 M |
| 10/25/2024 | $3.80 | $3.75 (-1.32%) | $3.80 | $3.60 | 18,800 | $11.90 M |
| 10/24/2024 | $3.82 | $3.78 (-1.05%) | $3.97 | $3.70 | 30,100 | $11.99 M |
| 10/23/2024 | $4.04 | $3.88 (-3.96%) | $4.04 | $3.82 | 8,255 | $12.31 M |
| 10/22/2024 | $4.02 | $3.88 (-3.48%) | $4.14 | $3.85 | 10,300 | $12.31 M |
| 10/21/2024 | $3.85 | $4.02 (4.42%) | $4.19 | $3.85 | 1,008 | $12.75 M |
| 10/18/2024 | $3.99 | $4.02 (0.75%) | $4.02 | $3.85 | 3,036 | $12.75 M |
| 10/17/2024 | $3.97 | $3.90 (-1.76%) | $3.97 | $3.90 | 1,500 | $12.37 M |
| 10/16/2024 | $3.93 | $3.96 (0.76%) | $4.09 | $3.88 | 12,446 | $12.56 M |
| 10/15/2024 | $3.95 | $3.91 (-1.01%) | $4.04 | $3.90 | 6,940 | $12.40 M |
| 10/14/2024 | $4.09 | $3.91 (-4.4%) | $4.19 | $3.85 | 10,226 | $12.40 M |
| 10/11/2024 | $3.93 | $4.00 (1.78%) | $4.00 | $3.82 | 14,800 | $12.69 M |
| 10/10/2024 | $4.02 | $3.91 (-2.74%) | $4.04 | $3.91 | 2,800 | $12.40 M |
| 10/09/2024 | $4.17 | $4.02 (-3.6%) | $4.20 | $3.89 | 23,600 | $12.75 M |
| 10/08/2024 | $4.12 | $4.10 (-0.49%) | $4.25 | $4.03 | 8,100 | $13.01 M |
| 10/07/2024 | $4.12 | $4.15 (0.73%) | $4.29 | $4.12 | 7,700 | $13.16 M |
| 10/04/2024 | $4.12 | $4.12 (0%) | $4.12 | $4.12 | 927 | $13.07 M |
| 10/03/2024 | $4.16 | $4.18 (0.48%) | $4.18 | $4.16 | 1,300 | $13.26 M |
| 10/02/2024 | $4.35 | $4.18 (-3.91%) | $4.35 | $4.18 | 9,600 | $13.26 M |
| 10/01/2024 | $4.15 | $4.14 (-0.24%) | $4.35 | $4.12 | 16,933 | $13.13 M |
| 09/30/2024 | $4.25 | $4.12 (-3.06%) | $4.55 | $4.09 | 17,300 | $13.07 M |
| 09/27/2024 | $4.09 | $4.06 (-0.73%) | $4.36 | $4.06 | 7,000 | $12.88 M |
| 09/26/2024 | $4.18 | $4.33 (3.59%) | $4.42 | $4.18 | 9,044 | $13.73 M |
| 09/25/2024 | $4.13 | $4.12 (-0.24%) | $4.50 | $4.12 | 3,500 | $13.07 M |
| 09/24/2024 | $4.23 | $4.12 (-2.6%) | $4.43 | $4.12 | 7,330 | $13.07 M |
| 09/23/2024 | $4.43 | $4.01 (-9.48%) | $4.43 | $4.01 | 6,800 | $12.72 M |
| 09/20/2024 | $4.37 | $4.49 (2.75%) | $4.49 | $4.28 | 4,408 | $14.24 M |
| 09/19/2024 | $4.37 | $4.24 (-2.97%) | $4.38 | $4.24 | 4,500 | $13.45 M |
| 09/18/2024 | $3.97 | $4.07 (2.52%) | $4.22 | $3.97 | 18,413 | $12.91 M |
| 09/17/2024 | $4.16 | $4.02 (-3.37%) | $4.20 | $3.88 | 12,000 | $12.75 M |
| 09/16/2024 | $4.00 | $4.11 (2.75%) | $4.20 | $4.00 | 13,335 | $13.04 M |
| 09/13/2024 | $4.11 | $4.12 (0.24%) | $4.20 | $4.06 | 12,642 | $13.07 M |
| 09/12/2024 | $4.05 | $4.07 (0.49%) | $4.20 | $3.92 | 21,600 | $12.91 M |
| 09/11/2024 | $4.01 | $4.17 (3.99%) | $4.43 | $4.01 | 10,900 | $13.23 M |
| 09/10/2024 | $4.28 | $4.04 (-5.61%) | $4.28 | $4.04 | 2,800 | $12.81 M |
| 09/09/2024 | $4.00 | $4.02 (0.5%) | $4.23 | $3.95 | 9,149 | $12.75 M |
| 09/06/2024 | $4.20 | $4.29 (2.14%) | $4.34 | $4.10 | 8,327 | $13.61 M |
| 09/05/2024 | $4.22 | $4.15 (-1.66%) | $4.32 | $4.01 | 14,425 | $13.16 M |
| 09/04/2024 | $4.00 | $4.21 (5.25%) | $4.46 | $4.00 | 12,100 | $13.35 M |
| 09/03/2024 | $4.07 | $4.01 (-1.47%) | $4.31 | $4.01 | 10,413 | $12.72 M |
| 08/30/2024 | $4.15 | $4.13 (-0.48%) | $4.15 | $4.13 | 2,000 | $13.10 M |
| 08/29/2024 | $4.11 | $4.30 (4.62%) | $4.30 | $4.10 | 940 | $13.64 M |
| 08/28/2024 | $4.28 | $4.12 (-3.74%) | $4.28 | $4.12 | 1,100 | $13.07 M |
| 08/27/2024 | $4.18 | $4.15 (-0.72%) | $4.20 | $4.15 | 1,111 | $13.16 M |
| 08/26/2024 | $4.18 | $4.18 (0%) | $4.18 | $4.18 | 341 | $13.26 M |
| 08/23/2024 | $4.25 | $4.26 (0.24%) | $4.30 | $4.14 | 9,400 | $13.51 M |
| 08/22/2024 | $4.05 | $4.15 (2.47%) | $4.38 | $4.00 | 23,234 | $13.16 M |
| 08/21/2024 | $4.46 | $4.40 (-1.35%) | $4.63 | $4.40 | 29,100 | $13.96 M |
| 08/20/2024 | $4.29 | $4.51 (5.13%) | $4.51 | $4.15 | 13,400 | $14.31 M |
| 08/19/2024 | $4.30 | $4.25 (-1.16%) | $4.30 | $4.06 | 4,812 | $13.48 M |