-
5 DAY PERFORMANCE
-0.43% -
1 MONTH PERFORMANCE
-0.53% -
3 MONTH PERFORMANCE
-6.03% -
6 MONTH PERFORMANCE
+2.52% -
YEAR-TO-DATE PERFORMANCE
-1.58% -
1 YEAR PERFORMANCE
-1.89%
Star Equity Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $9.35 | $9.35 (0%) | $9.35 | $9.35 | 419 | $9.23 M |
| 11/20/2024 | $9.56 | $9.45 (-1.15%) | $9.58 | $9.22 | 1,909 | $9.32 M |
| 11/19/2024 | $9.39 | $9.39 (0%) | $9.39 | $9.39 | 0 | $9.61 M |
| 11/18/2024 | $9.39 | $9.39 (0%) | $9.39 | $9.39 | 0 | $9.73 M |
| 11/15/2024 | $9.21 | $9.39 (1.95%) | $9.42 | $9.21 | 4,012 | $10.06 M |
| 11/14/2024 | $9.21 | $9.21 (0%) | $9.21 | $9.21 | 412 | $9.83 M |
| 11/13/2024 | $9.29 | $9.15 (-1.51%) | $9.29 | $9.15 | 1,302 | $10.28 M |
| 11/12/2024 | $9.29 | $9.29 (0%) | $9.35 | $9.29 | 900 | $10.94 M |
| 11/11/2024 | $9.29 | $9.29 (0%) | $9.29 | $9.29 | 200 | $11.10 M |
| 11/08/2024 | $9.23 | $9.26 (0.33%) | $9.26 | $9.12 | 4,526 | $11.39 M |
| 11/07/2024 | $9.28 | $9.28 (0%) | $9.28 | $9.28 | 0 | $11.17 M |
| 11/06/2024 | $9.20 | $9.28 (0.87%) | $9.28 | $9.20 | 7,800 | $11.29 M |
| 11/05/2024 | $9.10 | $9.10 (0%) | $9.10 | $9.10 | 108 | $11.45 M |
| 11/04/2024 | $9.08 | $9.07 (-0.11%) | $9.16 | $9.07 | 1,300 | $11.99 M |
| 11/01/2024 | $9.15 | $9.15 (0%) | $9.15 | $9.15 | 0 | $11.39 M |
| 10/31/2024 | $9.17 | $9.15 (-0.22%) | $9.17 | $8.88 | 8,100 | $11.51 M |
| 10/30/2024 | $9.24 | $9.24 (0%) | $9.24 | $9.24 | 700 | $12.02 M |
| 10/29/2024 | $9.31 | $9.31 (0%) | $9.31 | $9.31 | 0 | $11.74 M |
| 10/28/2024 | $9.24 | $9.31 (0.76%) | $9.31 | $9.24 | 304 | $12.02 M |
| 10/25/2024 | $9.15 | $9.34 (2.08%) | $9.34 | $9.14 | 1,300 | $11.90 M |
| 10/24/2024 | $9.33 | $9.11 (-2.36%) | $9.38 | $9.11 | 3,200 | $11.99 M |
| 10/23/2024 | $9.43 | $9.33 (-1.06%) | $9.43 | $9.33 | 893 | $12.31 M |
| 10/22/2024 | $9.26 | $9.43 (1.84%) | $9.43 | $9.26 | 828 | $12.31 M |
| 10/21/2024 | $9.40 | $9.40 (0%) | $9.40 | $9.40 | 415 | $12.75 M |
| 10/18/2024 | $9.33 | $9.40 (0.75%) | $9.40 | $9.27 | 1,415 | $12.75 M |
| 10/17/2024 | $9.34 | $9.57 (2.46%) | $9.57 | $9.34 | 402 | $12.37 M |
| 10/16/2024 | $9.40 | $9.45 (0.53%) | $9.60 | $9.40 | 1,520 | $12.56 M |
| 10/15/2024 | $9.42 | $9.43 (0.11%) | $9.43 | $9.42 | 413 | $12.40 M |
| 10/14/2024 | $9.58 | $9.48 (-1.04%) | $9.58 | $9.48 | 500 | $12.40 M |
| 10/11/2024 | $9.53 | $9.51 (-0.21%) | $9.55 | $9.49 | 537 | $12.69 M |
| 10/10/2024 | $9.59 | $9.59 (0%) | $9.59 | $9.59 | 0 | $12.40 M |
| 10/09/2024 | $9.39 | $9.59 (2.13%) | $9.59 | $9.39 | 1,900 | $12.75 M |
| 10/08/2024 | $9.45 | $9.59 (1.48%) | $9.59 | $9.45 | 1,900 | $13.01 M |
| 10/07/2024 | $9.55 | $9.48 (-0.73%) | $9.56 | $9.39 | 4,400 | $13.16 M |
| 10/04/2024 | $9.52 | $9.55 (0.32%) | $9.78 | $9.48 | 2,637 | $13.07 M |
| 10/03/2024 | $9.49 | $9.53 (0.42%) | $9.78 | $9.49 | 837 | $13.26 M |
| 10/02/2024 | $9.71 | $9.64 (-0.72%) | $9.79 | $9.64 | 1,000 | $13.26 M |
| 10/01/2024 | $9.50 | $9.71 (2.21%) | $9.78 | $9.45 | 1,500 | $13.13 M |
| 09/30/2024 | $9.50 | $9.50 (0%) | $9.60 | $9.44 | 2,010 | $13.07 M |
| 09/27/2024 | $9.39 | $9.39 (0%) | $9.39 | $9.39 | 437 | $12.88 M |
| 09/26/2024 | $9.40 | $9.37 (-0.32%) | $9.40 | $9.37 | 400 | $13.73 M |
| 09/25/2024 | $9.69 | $9.39 (-3.1%) | $9.69 | $9.39 | 800 | $13.07 M |
| 09/24/2024 | $9.44 | $9.42 (-0.21%) | $9.71 | $9.35 | 2,500 | $13.07 M |
| 09/23/2024 | $9.49 | $9.40 (-0.95%) | $9.50 | $9.40 | 1,800 | $12.72 M |
| 09/20/2024 | $9.79 | $9.40 (-3.98%) | $10.30 | $9.40 | 3,800 | $14.24 M |
| 09/19/2024 | $9.54 | $9.45 (-0.94%) | $10.40 | $9.45 | 3,441 | $13.45 M |
| 09/18/2024 | $9.55 | $9.55 (0%) | $9.58 | $9.55 | 632 | $12.91 M |
| 09/17/2024 | $9.60 | $9.50 (-1.04%) | $10.12 | $9.50 | 3,716 | $12.75 M |
| 09/16/2024 | $10.17 | $9.43 (-7.28%) | $10.64 | $9.42 | 8,129 | $13.04 M |
| 09/13/2024 | $9.98 | $10.00 (0.2%) | $10.00 | $9.98 | 2,119 | $13.07 M |
| 09/12/2024 | $9.47 | $10.40 (9.82%) | $10.94 | $9.47 | 13,600 | $12.91 M |
| 09/11/2024 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 0 | $13.23 M |
| 09/10/2024 | $9.45 | $9.60 (1.59%) | $9.60 | $9.21 | 3,000 | $12.81 M |
| 09/09/2024 | $9.69 | $9.40 (-2.99%) | $9.69 | $9.40 | 1,200 | $12.75 M |
| 09/06/2024 | $9.75 | $9.67 (-0.82%) | $9.75 | $9.67 | 608 | $13.61 M |
| 09/05/2024 | $9.78 | $9.52 (-2.66%) | $9.83 | $9.32 | 13,036 | $13.16 M |
| 09/04/2024 | $9.59 | $9.50 (-0.94%) | $9.59 | $9.41 | 1,500 | $13.35 M |
| 09/03/2024 | $9.66 | $9.65 (-0.1%) | $9.87 | $9.33 | 4,982 | $12.72 M |
| 08/30/2024 | $9.89 | $9.88 (-0.1%) | $9.89 | $9.88 | 446 | $13.10 M |
| 08/29/2024 | $10.04 | $9.99 (-0.5%) | $10.04 | $9.99 | 1,030 | $13.64 M |
| 08/28/2024 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 2,423 | $13.07 M |
| 08/27/2024 | $10.25 | $10.13 (-1.17%) | $10.30 | $10.13 | 1,507 | $13.16 M |
| 08/26/2024 | $10.09 | $10.13 (0.4%) | $10.13 | $9.95 | 1,500 | $13.26 M |
| 08/23/2024 | $9.94 | $9.98 (0.4%) | $9.98 | $9.94 | 1,403 | $13.51 M |
| 08/22/2024 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 1,261 | $13.16 M |
| 08/21/2024 | $10.08 | $9.95 (-1.29%) | $10.40 | $9.66 | 5,749 | $13.96 M |