-
5 DAY PERFORMANCE
-2.37% -
1 MONTH PERFORMANCE
-1.96% -
3 MONTH PERFORMANCE
-1.56% -
6 MONTH PERFORMANCE
+1.28% -
YEAR-TO-DATE PERFORMANCE
-0.21% -
1 YEAR PERFORMANCE
-0.21%
Star Equity Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $9.70 | $10.08 (3.92%) | $10.17 | $9.70 | 5,417 | $14.31 M |
| 08/19/2024 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 100 | $13.48 M |
| 08/16/2024 | $9.32 | $9.85 (5.69%) | $9.85 | $9.32 | 5,146 | $14.15 M |
| 08/15/2024 | $9.80 | $9.85 (0.51%) | $9.85 | $9.60 | 3,046 | $13.35 M |
| 08/14/2024 | $9.80 | $9.81 (0.1%) | $9.83 | $9.80 | 5,738 | $12.40 M |
| 08/13/2024 | $9.75 | $9.75 (0%) | $9.75 | $9.75 | 0 | $12.75 M |
| 08/12/2024 | $9.75 | $9.75 (0%) | $9.76 | $9.75 | 600 | $13.10 M |
| 08/09/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $67.33 M |
| 08/08/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $69.39 M |
| 08/07/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 146 | $66.69 M |
| 08/06/2024 | $9.99 | $9.94 (-0.5%) | $9.99 | $9.94 | 3,902 | $64.16 M |
| 08/05/2024 | $10.06 | $9.55 (-5.07%) | $10.11 | $9.50 | 9,900 | $65.74 M |
| 08/02/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 325 | $67.96 M |
| 08/01/2024 | $10.56 | $10.05 (-4.83%) | $10.56 | $10.05 | 900 | $71.92 M |
| 07/31/2024 | $10.08 | $10.09 (0.1%) | $10.10 | $10.06 | 3,100 | $76.83 M |
| 07/30/2024 | $10.32 | $10.31 (-0.1%) | $10.33 | $10.28 | 1,000 | $74.93 M |
| 07/29/2024 | $10.63 | $10.57 (-0.56%) | $10.63 | $10.55 | 2,608 | $74.62 M |
| 07/26/2024 | $10.75 | $10.62 (-1.21%) | $10.75 | $10.10 | 3,400 | $74.62 M |
| 07/25/2024 | $10.36 | $11.24 (8.49%) | $11.45 | $10.35 | 18,506 | $77.63 M |
| 07/24/2024 | $10.47 | $10.35 (-1.15%) | $10.47 | $10.35 | 1,800 | $76.36 M |
| 07/23/2024 | $11.00 | $10.26 (-6.73%) | $11.27 | $10.26 | 4,600 | $77.94 M |
| 07/22/2024 | $10.70 | $11.15 (4.21%) | $12.00 | $10.06 | 25,009 | $77.63 M |
| 07/19/2024 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 250 | $73.19 M |
| 07/18/2024 | $9.85 | $9.90 (0.51%) | $10.00 | $9.85 | 5,400 | $77.78 M |
| 07/17/2024 | $9.26 | $9.75 (5.29%) | $9.90 | $9.26 | 2,705 | $80.79 M |
| 07/16/2024 | $9.77 | $10.00 (2.35%) | $10.00 | $9.65 | 2,545 | $79.05 M |
| 07/15/2024 | $10.19 | $9.63 (-5.5%) | $10.19 | $9.63 | 500 | $76.36 M |
| 07/12/2024 | $9.84 | $10.23 (3.96%) | $10.24 | $9.84 | 14,007 | $74.46 M |
| 07/11/2024 | $9.55 | $9.84 (3.04%) | $9.85 | $9.55 | 1,700 | $67.17 M |
| 07/10/2024 | $9.21 | $9.67 (4.99%) | $9.67 | $9.20 | 2,100 | $61.94 M |
| 07/09/2024 | $9.43 | $9.29 (-1.48%) | $9.59 | $9.29 | 1,546 | $63.37 M |
| 07/08/2024 | $10.05 | $9.85 (-1.99%) | $10.05 | $9.85 | 400 | $64.16 M |