-
5 DAY PERFORMANCE
-4.85% -
1 MONTH PERFORMANCE
-0.24% -
3 MONTH PERFORMANCE
-5.94% -
6 MONTH PERFORMANCE
-10.04% -
YEAR-TO-DATE PERFORMANCE
-21.22% -
1 YEAR PERFORMANCE
-15.92%
Star Equity Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.25 | $4.12 (-3.06%) | $4.55 | $4.09 | 17,190 | $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 |
| 08/16/2024 | $4.35 | $4.46 (2.53%) | $4.74 | $4.20 | 8,635 | $14.15 M |
| 08/15/2024 | $4.10 | $4.21 (2.68%) | $4.56 | $4.10 | 6,422 | $13.35 M |
| 08/14/2024 | $3.96 | $3.91 (-1.26%) | $3.96 | $3.91 | 5,315 | $12.40 M |
| 08/13/2024 | $3.96 | $4.02 (1.52%) | $4.32 | $3.85 | 10,841 | $12.75 M |
| 08/12/2024 | $4.25 | $4.13 (-2.82%) | $4.40 | $4.12 | 1,949 | $13.10 M |
| 08/09/2024 | $4.27 | $4.25 (-0.47%) | $4.30 | $4.25 | 1,000 | $67.33 M |
| 08/08/2024 | $4.20 | $4.38 (4.29%) | $4.40 | $4.20 | 5,800 | $69.39 M |
| 08/07/2024 | $4.08 | $4.21 (3.19%) | $4.28 | $4.08 | 5,735 | $66.69 M |
| 08/06/2024 | $4.06 | $4.05 (-0.25%) | $4.14 | $4.02 | 3,700 | $64.16 M |
| 08/05/2024 | $4.02 | $4.15 (3.23%) | $4.21 | $4.00 | 5,116 | $65.74 M |
| 08/02/2024 | $4.28 | $4.29 (0.23%) | $4.51 | $4.25 | 11,200 | $67.96 M |
| 08/01/2024 | $4.80 | $4.54 (-5.42%) | $4.80 | $4.46 | 12,200 | $71.92 M |
| 07/31/2024 | $4.67 | $4.85 (3.85%) | $4.85 | $4.67 | 7,400 | $76.83 M |
| 07/30/2024 | $4.73 | $4.73 (0%) | $4.73 | $4.60 | 8,407 | $74.93 M |
| 07/29/2024 | $4.73 | $4.71 (-0.42%) | $4.73 | $4.63 | 6,245 | $74.62 M |
| 07/26/2024 | $4.75 | $4.71 (-0.84%) | $4.76 | $4.71 | 2,900 | $74.62 M |
| 07/25/2024 | $4.82 | $4.90 (1.66%) | $5.00 | $4.82 | 6,400 | $77.63 M |
| 07/24/2024 | $4.82 | $4.82 (0%) | $4.88 | $4.75 | 3,600 | $76.36 M |
| 07/23/2024 | $4.86 | $4.92 (1.23%) | $4.98 | $4.82 | 5,119 | $77.94 M |
| 07/22/2024 | $4.69 | $4.90 (4.48%) | $5.35 | $4.67 | 116,035 | $77.63 M |
| 07/19/2024 | $4.76 | $4.62 (-2.94%) | $4.91 | $4.61 | 3,740 | $73.19 M |
| 07/18/2024 | $5.04 | $4.91 (-2.58%) | $5.17 | $4.68 | 52,064 | $77.78 M |
| 07/17/2024 | $4.90 | $5.10 (4.08%) | $5.10 | $4.90 | 6,896 | $80.79 M |
| 07/16/2024 | $4.64 | $4.99 (7.54%) | $5.18 | $4.64 | 24,759 | $79.05 M |
| 07/15/2024 | $4.78 | $4.82 (0.84%) | $4.82 | $4.38 | 9,686 | $76.36 M |
| 07/12/2024 | $4.39 | $4.70 (7.06%) | $5.04 | $4.24 | 69,918 | $74.46 M |
| 07/11/2024 | $3.86 | $4.24 (9.84%) | $4.27 | $3.86 | 24,010 | $67.17 M |
| 07/10/2024 | $3.87 | $3.91 (1.03%) | $4.00 | $3.85 | 14,411 | $61.94 M |
| 07/09/2024 | $3.93 | $4.00 (1.78%) | $4.21 | $3.93 | 12,640 | $63.37 M |
| 07/08/2024 | $3.91 | $4.05 (3.58%) | $4.05 | $3.91 | 5,688 | $64.16 M |
| 07/05/2024 | $3.88 | $4.00 (3.09%) | $4.05 | $3.88 | 12,360 | $63.37 M |
| 07/03/2024 | $3.91 | $3.97 (1.53%) | $4.09 | $3.87 | 14,463 | $62.89 M |
| 07/02/2024 | $4.31 | $3.96 (-8.12%) | $4.48 | $3.86 | 24,961 | $62.73 M |
| 07/01/2024 | $4.48 | $4.38 (-2.23%) | $4.50 | $4.35 | 4,481 | $69.39 M |