Star Equity Holdings, Inc. (STRR)
NASDAQ: STRR · Real-Time Price · USD
9.89
+0.17 (1.75%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Star Equity Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.02 | 10.02 | 9.65 | 9.89 | 9.89 | 1.75% | 2,385 |
| Apr 27, 2026 | 9.51 | 9.76 | 9.51 | 9.72 | 9.72 | 2.86% | 10,869 |
| Apr 24, 2026 | 9.41 | 9.55 | 9.25 | 9.45 | 9.45 | 1.61% | 3,049 |
| Apr 23, 2026 | 9.30 | 9.50 | 9.10 | 9.30 | 9.30 | -2.11% | 2,039 |
| Apr 22, 2026 | 9.46 | 9.55 | 9.45 | 9.50 | 9.50 | 0.53% | 1,084 |
| Apr 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.11% | 458 |
| Apr 20, 2026 | 9.59 | 9.65 | 9.44 | 9.44 | 9.44 | -2.21% | 5,180 |
| Apr 17, 2026 | 9.50 | 9.65 | 9.46 | 9.65 | 9.65 | -1.20% | 3,080 |
| Apr 16, 2026 | 9.62 | 10.31 | 9.60 | 9.77 | 9.77 | 1.66% | 2,356 |
| Apr 15, 2026 | 9.63 | 9.88 | 9.61 | 9.61 | 9.61 | -1.03% | 6,920 |
| Apr 14, 2026 | 9.64 | 9.71 | 9.64 | 9.71 | 9.71 | 0.83% | 1,321 |
| Apr 13, 2026 | 9.65 | 9.67 | 9.60 | 9.63 | 9.63 | -0.21% | 2,163 |
| Apr 10, 2026 | 9.70 | 9.75 | 9.61 | 9.65 | 9.65 | -0.21% | 1,261 |
| Apr 9, 2026 | 9.60 | 9.67 | 9.60 | 9.67 | 9.67 | 0.62% | 1,690 |
| Apr 8, 2026 | 9.60 | 9.61 | 9.60 | 9.61 | 9.61 | 0.84% | 2,376 |
| Apr 7, 2026 | 9.53 | 9.84 | 9.42 | 9.53 | 9.53 | -1.65% | 8,885 |
| Apr 6, 2026 | 9.95 | 10.22 | 9.69 | 9.69 | 9.69 | -0.62% | 26,256 |
| Apr 2, 2026 | 9.41 | 10.12 | 9.41 | 9.75 | 9.75 | 3.72% | 15,272 |
| Apr 1, 2026 | 10.16 | 10.26 | 9.24 | 9.40 | 9.40 | -8.56% | 19,929 |
| Mar 31, 2026 | 10.61 | 11.00 | 10.07 | 10.28 | 10.28 | -0.63% | 11,410 |
| Mar 30, 2026 | 10.00 | 10.80 | 10.00 | 10.35 | 10.35 | 2.43% | 13,093 |
| Mar 27, 2026 | 10.27 | 10.27 | 10.04 | 10.10 | 10.10 | -1.70% | 4,218 |
| Mar 26, 2026 | 9.80 | 10.50 | 9.80 | 10.28 | 10.28 | 5.82% | 15,946 |
| Mar 25, 2026 | 9.96 | 10.05 | 9.70 | 9.71 | 9.71 | -1.72% | 12,674 |
| Mar 24, 2026 | 9.56 | 9.96 | 9.56 | 9.88 | 9.88 | 1.96% | 14,032 |
| Mar 23, 2026 | 9.29 | 9.69 | 9.10 | 9.69 | 9.69 | 3.86% | 8,698 |
| Mar 20, 2026 | 9.40 | 9.85 | 9.26 | 9.33 | 9.33 | -5.95% | 34,960 |
| Mar 19, 2026 | 9.63 | 9.93 | 9.15 | 9.92 | 9.92 | 3.33% | 16,308 |
| Mar 18, 2026 | 9.23 | 9.60 | 8.95 | 9.60 | 9.60 | -1.03% | 21,271 |
| Mar 17, 2026 | 9.66 | 9.72 | 9.46 | 9.70 | 9.70 | - | 5,847 |
| Mar 16, 2026 | 9.67 | 9.71 | 9.67 | 9.70 | 9.70 | 0.30% | 2,956 |
| Mar 13, 2026 | 9.83 | 10.20 | 9.53 | 9.67 | 9.67 | -2.46% | 32,089 |
| Mar 12, 2026 | 9.81 | 10.01 | 9.81 | 9.92 | 9.92 | 1.17% | 6,947 |
| Mar 11, 2026 | 9.86 | 9.89 | 9.80 | 9.80 | 9.80 | -0.71% | 12,974 |
| Mar 10, 2026 | 9.86 | 9.93 | 9.85 | 9.87 | 9.87 | -0.75% | 3,431 |
| Mar 9, 2026 | 9.90 | 10.00 | 9.81 | 9.95 | 9.95 | -1.24% | 5,398 |
| Mar 6, 2026 | 10.02 | 10.07 | 10.02 | 10.07 | 10.07 | 0.20% | 1,614 |
| Mar 5, 2026 | 10.23 | 10.23 | 10.00 | 10.05 | 10.05 | 1.21% | 3,549 |
| Mar 4, 2026 | 9.86 | 9.99 | 9.86 | 9.93 | 9.93 | 0.30% | 2,404 |
| Mar 3, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 0.71% | 3,938 |
| Mar 2, 2026 | 9.87 | 10.06 | 9.83 | 9.83 | 9.83 | -1.50% | 8,473 |
| Feb 27, 2026 | 9.88 | 9.98 | 9.88 | 9.98 | 9.98 | 1.01% | 7,658 |
| Feb 26, 2026 | 9.89 | 9.90 | 9.88 | 9.88 | 9.88 | 0.10% | 1,691 |
| Feb 25, 2026 | 9.93 | 9.98 | 9.87 | 9.87 | 9.87 | 0.71% | 3,798 |
| Feb 24, 2026 | 10.13 | 10.16 | 9.80 | 9.80 | 9.80 | -2.49% | 8,793 |
| Feb 23, 2026 | 10.33 | 10.33 | 10.05 | 10.05 | 10.05 | - | 9,762 |
| Feb 20, 2026 | 10.09 | 10.22 | 9.98 | 10.05 | 10.05 | -0.05% | 1,891 |
| Feb 19, 2026 | 10.63 | 10.63 | 10.01 | 10.06 | 10.06 | 0.45% | 4,564 |
| Feb 18, 2026 | 10.00 | 10.14 | 9.96 | 10.01 | 10.01 | 0.10% | 6,056 |
| Feb 17, 2026 | 9.81 | 10.07 | 9.81 | 10.00 | 10.00 | -1.43% | 2,572 |
| Feb 13, 2026 | 10.17 | 10.22 | 9.98 | 10.15 | 10.15 | 1.60% | 9,552 |
| Feb 12, 2026 | 10.00 | 10.63 | 9.93 | 9.99 | 9.99 | -0.05% | 17,611 |
| Feb 11, 2026 | 9.98 | 10.05 | 9.92 | 9.99 | 9.99 | - | 14,334 |
| Feb 10, 2026 | 9.81 | 10.03 | 9.81 | 9.99 | 9.99 | 0.91% | 9,830 |
| Feb 9, 2026 | 9.93 | 9.97 | 9.75 | 9.90 | 9.90 | -0.30% | 25,627 |
| Feb 6, 2026 | 9.92 | 10.00 | 9.86 | 9.93 | 9.93 | 0.30% | 9,092 |
| Feb 5, 2026 | 9.98 | 10.00 | 9.86 | 9.90 | 9.90 | -1.25% | 14,287 |
| Feb 4, 2026 | 10.04 | 10.24 | 9.86 | 10.03 | 10.03 | -1.45% | 20,591 |
| Feb 3, 2026 | 10.15 | 10.32 | 10.05 | 10.17 | 10.17 | -0.27% | 16,979 |
| Feb 2, 2026 | 10.49 | 10.50 | 10.01 | 10.20 | 10.20 | -0.68% | 7,205 |
| Jan 30, 2026 | 10.35 | 10.35 | 9.90 | 10.27 | 10.27 | -0.72% | 4,258 |
| Jan 29, 2026 | 10.49 | 10.49 | 10.35 | 10.35 | 10.35 | -0.91% | 920 |
| Jan 28, 2026 | 10.45 | 11.24 | 10.25 | 10.44 | 10.44 | 1.75% | 10,533 |
| Jan 27, 2026 | 10.20 | 10.26 | 9.93 | 10.26 | 10.26 | 0.20% | 4,109 |
| Jan 26, 2026 | 9.72 | 10.57 | 9.72 | 10.24 | 10.24 | 1.00% | 25,394 |
| Jan 23, 2026 | 10.31 | 10.43 | 10.01 | 10.14 | 10.14 | -4.80% | 11,440 |
| Jan 22, 2026 | 10.57 | 10.65 | 10.38 | 10.65 | 10.65 | 0.28% | 4,608 |
| Jan 21, 2026 | 10.34 | 10.86 | 10.34 | 10.62 | 10.62 | 1.63% | 3,794 |
| Jan 20, 2026 | 10.47 | 10.63 | 10.16 | 10.45 | 10.45 | -4.65% | 4,604 |
| Jan 15, 2026 | 10.60 | 10.96 | 10.60 | 10.96 | 10.96 | 2.80% | 1,666 |
| Jan 14, 2026 | 10.68 | 10.74 | 10.54 | 10.66 | 10.66 | -0.27% | 8,650 |
| Jan 13, 2026 | 11.00 | 11.00 | 10.69 | 10.69 | 10.69 | -1.47% | 1,029 |
| Jan 12, 2026 | 10.85 | 10.90 | 10.75 | 10.85 | 10.85 | 1.21% | 1,225 |
| Jan 9, 2026 | 10.92 | 10.92 | 10.68 | 10.72 | 10.72 | -0.09% | 4,639 |
| Jan 8, 2026 | 10.85 | 10.95 | 10.69 | 10.73 | 10.73 | 0.66% | 7,553 |
| Jan 7, 2026 | 10.72 | 10.93 | 10.66 | 10.66 | 10.66 | -1.95% | 1,516 |
| Jan 6, 2026 | 11.11 | 11.11 | 10.87 | 10.87 | 10.87 | -0.49% | 1,180 |
| Jan 5, 2026 | 10.84 | 10.93 | 10.66 | 10.93 | 10.93 | 2.40% | 1,290 |
| Jan 2, 2026 | 11.43 | 11.43 | 10.67 | 10.67 | 10.67 | -5.16% | 1,361 |
| Dec 31, 2025 | 11.06 | 11.30 | 11.06 | 11.25 | 11.25 | 4.81% | 4,794 |
| Dec 30, 2025 | 11.33 | 11.50 | 10.73 | 10.73 | 10.73 | -4.76% | 14,670 |
| Dec 29, 2025 | 11.06 | 11.27 | 11.06 | 11.27 | 11.27 | 3.21% | 21,401 |
| Dec 26, 2025 | 10.69 | 10.92 | 10.69 | 10.92 | 10.92 | -0.09% | 727 |
| Dec 24, 2025 | 10.92 | 10.93 | 10.92 | 10.93 | 10.93 | 0.28% | 432 |
| Dec 23, 2025 | 10.93 | 11.00 | 10.86 | 10.90 | 10.90 | -0.91% | 1,494 |
| Dec 22, 2025 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 0.46% | 4,786 |
| Dec 19, 2025 | 11.20 | 11.20 | 10.94 | 10.95 | 10.95 | 0.18% | 14,964 |
| Dec 18, 2025 | 10.63 | 11.25 | 10.63 | 10.93 | 10.93 | 1.96% | 4,019 |
| Dec 17, 2025 | 11.03 | 11.30 | 10.72 | 10.72 | 10.72 | -3.51% | 5,124 |
| Dec 16, 2025 | 11.22 | 11.22 | 10.77 | 11.11 | 11.11 | 1.00% | 4,774 |
| Dec 15, 2025 | 10.82 | 11.03 | 10.77 | 11.00 | 11.00 | 3.19% | 4,530 |
| Dec 12, 2025 | 10.49 | 10.89 | 10.44 | 10.66 | 10.66 | 1.62% | 10,186 |
| Dec 11, 2025 | 10.83 | 10.83 | 10.48 | 10.49 | 10.49 | 1.30% | 12,322 |
| Dec 10, 2025 | 10.43 | 10.46 | 10.17 | 10.36 | 10.36 | 0.58% | 6,679 |
| Dec 9, 2025 | 10.43 | 10.43 | 10.29 | 10.30 | 10.30 | -1.29% | 6,564 |
| Dec 8, 2025 | 10.40 | 10.49 | 10.26 | 10.43 | 10.43 | -1.23% | 4,686 |
| Dec 5, 2025 | 10.18 | 10.56 | 10.10 | 10.56 | 10.56 | 4.74% | 13,815 |
| Dec 4, 2025 | 10.00 | 10.20 | 10.00 | 10.08 | 10.08 | 0.32% | 11,809 |
| Dec 3, 2025 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -0.52% | 742 |
| Dec 2, 2025 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | -1.48% | 10,913 |