Staffing 360 Solutions Inc. Common Stock (DE)のデータ

Staffing 360 Solutions Inc. Common Stock (DE)の基本情報

名前 Staffing 360 Solutions Inc. Common Stock (DE)
ティッカー STAF
国 United States
上場年 nan
セクター Technology

Staffing 360 Solutions Inc. Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.29 1.17 1.28 1.22 9521900.0 1.22
2021-02-12 1.23 1.13 1.18 1.16 9856100.0 1.16
2021-02-11 1.42 1.13 1.14 1.3 32820100.0 1.3
2021-02-10 1.1 0.93 1.0 1.04 42246500.0 1.04
2021-02-09 1.22 1.09 1.16 1.12 5250300.0 1.12
2021-02-08 1.31 1.06 1.15 1.15 10098600.0 1.15
2021-02-05 1.14 1.0 1.02 1.11 5997100.0 1.11
2021-02-04 1.02 0.96 1.0 1.01 3178300.0 1.01
2021-02-03 1.09 0.92 0.93 1.0 5220300.0 1.0
2021-02-02 1.03 0.89 0.89 0.94 7302000.0 0.94
2021-02-01 0.87 0.82 0.85 0.87 1434500.0 0.87
2021-01-29 0.88 0.82 0.86 0.83 1683000.0 0.83
2021-01-28 0.9 0.83 0.88 0.87 2502000.0 0.87
2021-01-27 0.92 0.82 0.86 0.89 2805500.0 0.89
2021-01-26 0.94 0.91 0.93 0.92 1313400.0 0.92
2021-01-25 0.98 0.9 0.92 0.92 2391400.0 0.92
2021-01-22 0.95 0.92 0.94 0.92 1584500.0 0.92
2021-01-21 0.98 0.91 0.92 0.95 2841600.0 0.95
2021-01-20 0.94 0.86 0.89 0.92 2869900.0 0.92
2021-01-19 0.91 0.85 0.88 0.88 2318200.0 0.88
2021-01-15 0.93 0.85 0.91 0.89 3009900.0 0.89
2021-01-14 0.93 0.84 0.91 0.91 5218500.0 0.91
2021-01-13 0.88 0.76 0.87 0.86 7509800.0 0.86
2021-01-12 0.95 0.85 0.86 0.88 4928100.0 0.88
2021-01-11 0.85 0.81 0.84 0.85 2367400.0 0.85
2021-01-08 0.87 0.77 0.81 0.86 6840200.0 0.86
2021-01-07 0.83 0.75 0.78 0.8 4169700.0 0.8
2021-01-06 0.83 0.72 0.78 0.76 4675700.0 0.76
2021-01-05 0.77 0.71 0.74 0.76 2920300.0 0.76
2021-01-04 0.72 0.67 0.7 0.71 3843700.0 0.71
2020-12-31 0.72 0.66 0.72 0.67 5114700.0 0.67
2020-12-30 0.94 0.65 0.67 0.67 31815600.0 0.67
2020-12-29 0.69 0.63 0.69 0.65 2420400.0 0.65
2020-12-28 0.73 0.62 0.65 0.72 6290000.0 0.72
2020-12-24 0.65 0.61 0.62 0.63 5443700.0 0.63
2020-12-23 0.92 0.81 0.92 0.85 1189700.0 0.85
2020-12-22 1.03 0.89 1.01 0.9 645200.0 0.9
2020-12-21 1.06 1.01 1.03 1.04 203900.0 1.04
2020-12-18 1.09 1.05 1.08 1.06 145500.0 1.06
2020-12-17 1.11 1.05 1.11 1.08 167600.0 1.08
2020-12-16 1.14 1.06 1.07 1.08 634900.0 1.08
2020-12-15 1.14 1.03 1.04 1.06 503500.0 1.06
2020-12-14 1.05 1.02 1.04 1.03 118200.0 1.03
2020-12-11 1.06 1.0 1.04 1.05 351800.0 1.05
2020-12-10 1.06 1.02 1.04 1.04 275800.0 1.04
2020-12-09 1.08 1.03 1.04 1.04 460000.0 1.04
2020-12-08 1.08 1.02 1.02 1.04 311800.0 1.04
2020-12-07 1.07 1.03 1.06 1.04 282000.0 1.04
2020-12-04 1.17 1.06 1.12 1.07 687600.0 1.07
2020-12-03 1.15 1.09 1.11 1.13 416100.0 1.13
2020-12-02 1.15 1.05 1.09 1.1 306700.0 1.1
2020-12-01 1.14 1.06 1.06 1.09 500600.0 1.09
2020-11-30 1.2 1.01 1.11 1.11 1568300.0 1.11
2020-11-27 1.24 1.03 1.03 1.17 1410200.0 1.17
2020-11-25 1.07 1.01 1.04 1.06 200300.0 1.06
2020-11-24 1.08 1.0 1.06 1.04 311900.0 1.04
2020-11-23 1.08 1.01 1.04 1.07 480700.0 1.07
2020-11-20 1.14 0.95 0.97 1.04 1653100.0 1.04
2020-11-19 1.0 0.88 0.94 0.99 1107700.0 0.99
2020-11-18 0.98 0.94 0.96 0.94 159700.0 0.94
2020-11-17 0.99 0.9 0.96 0.96 286800.0 0.96
2020-11-16 1.02 0.89 0.98 0.91 747700.0 0.91
2020-11-13 1.08 0.98 1.08 1.01 481000.0 1.01
2020-11-12 1.1 1.04 1.07 1.07 153300.0 1.07
2020-11-11 1.11 1.01 1.04 1.07 408400.0 1.07
2020-11-10 1.24 1.1 1.21 1.16 384800.0 1.16
2020-11-09 1.3 1.14 1.22 1.21 990000.0 1.21
2020-11-06 1.14 1.07 1.12 1.12 153200.0 1.12
2020-11-05 1.16 1.09 1.12 1.14 255100.0 1.14
2020-11-04 1.14 0.92 1.04 1.13 586000.0 1.13
2020-11-03 1.13 1.02 1.09 1.07 278500.0 1.07
2020-11-02 1.13 1.04 1.13 1.06 266500.0 1.06
2020-10-30 1.18 1.07 1.14 1.1 340800.0 1.1
2020-10-29 1.21 1.1 1.1 1.17 700200.0 1.17
2020-10-28 1.18 1.05 1.08 1.13 962200.0 1.13
2020-10-27 1.61 1.21 1.6 1.23 14733800.0 1.23
2020-10-26 1.36 1.24 1.25 1.3 862800.0 1.3
2020-10-23 1.55 1.23 1.31 1.44 4353400.0 1.44
2020-10-22 1.34 1.2 1.3 1.3 573300.0 1.3
2020-10-21 1.45 1.27 1.41 1.3 2079000.0 1.3
2020-10-20 1.43 1.25 1.25 1.35 1789600.0 1.35
2020-10-19 1.45 1.25 1.32 1.31 2674400.0 1.31
2020-10-16 1.4 1.11 1.17 1.35 5986400.0 1.35
2020-10-15 3.34 1.27 2.18 1.32 154195400.0 1.32
2020-10-14 0.88 0.62 0.62 0.79 10642000.0 0.79
2020-10-13 0.64 0.61 0.63 0.64 51200.0 0.64
2020-10-12 0.63 0.6 0.63 0.61 38800.0 0.61
2020-10-09 0.64 0.62 0.62 0.62 45600.0 0.62
2020-10-08 0.63 0.6 0.61 0.63 32600.0 0.63
2020-10-07 0.62 0.58 0.61 0.62 15100.0 0.62
2020-10-06 0.62 0.6 0.6 0.61 52200.0 0.61
2020-10-05 0.63 0.57 0.57 0.6 47700.0 0.6
2020-10-02 0.63 0.57 0.6 0.62 166100.0 0.62
2020-10-01 0.65 0.56 0.56 0.63 678400.0 0.63
2020-09-30 0.66 0.56 0.57 0.61 259400.0 0.61
2020-09-29 0.67 0.56 0.62 0.6 242500.0 0.6
2020-09-28 0.73 0.57 0.68 0.64 2250000.0 0.64
2020-09-25 0.58 0.54 0.55 0.56 50900.0 0.56
2020-09-24 0.59 0.53 0.59 0.58 206100.0 0.58
2020-09-23 0.59 0.58 0.58 0.59 50700.0 0.59
2020-09-22 0.59 0.59 0.59 0.59 38100.0 0.59
2020-09-21 0.59 0.59 0.59 0.59 33800.0 0.59
2020-09-18 0.62 0.59 0.59 0.62 58700.0 0.62
2020-09-17 0.62 0.59 0.62 0.61 16200.0 0.61
2020-09-16 0.63 0.59 0.62 0.62 26200.0 0.62
2020-09-15 0.63 0.59 0.62 0.6 21600.0 0.6
2020-09-14 0.62 0.57 0.57 0.59 33600.0 0.59
2020-09-11 0.6 0.57 0.6 0.58 16100.0 0.58
2020-09-10 0.62 0.56 0.56 0.58 169400.0 0.58
2020-09-09 0.58 0.55 0.58 0.56 69600.0 0.56
2020-09-08 0.62 0.57 0.62 0.57 62300.0 0.57
2020-09-04 0.68 0.55 0.66 0.6 291100.0 0.6
2020-09-03 0.7 0.63 0.68 0.69 165800.0 0.69
2020-09-02 0.73 0.66 0.68 0.72 288300.0 0.72
2020-09-01 0.7 0.61 0.64 0.68 388300.0 0.68
2020-08-31 0.64 0.61 0.63 0.62 251100.0 0.62
2020-08-28 0.63 0.6 0.63 0.61 78600.0 0.61
2020-08-27 0.66 0.6 0.64 0.6 126800.0 0.6
2020-08-26 0.66 0.6 0.66 0.64 85300.0 0.64
2020-08-25 0.65 0.61 0.61 0.62 62600.0 0.62
2020-08-24 0.67 0.6 0.61 0.62 188600.0 0.62
2020-08-21 0.74 0.63 0.71 0.65 389600.0 0.65
2020-08-20 0.74 0.67 0.69 0.71 459900.0 0.71
2020-08-19 0.7 0.67 0.68 0.69 80400.0 0.69
2020-08-18 0.73 0.68 0.71 0.69 124800.0 0.69
2020-08-17 0.78 0.71 0.73 0.74 164200.0 0.74
2020-08-14 0.8 0.7 0.77 0.74 199100.0 0.74
2020-08-13 0.81 0.75 0.76 0.78 210200.0 0.78
2020-08-12 0.85 0.73 0.81 0.75 819800.0 0.75
2020-08-11 1.1 0.8 0.84 1.04 2052400.0 1.04
2020-08-10 0.83 0.77 0.82 0.8 381900.0 0.8
2020-08-07 0.99 0.81 0.99 0.82 844600.0 0.82
2020-08-06 1.03 0.77 0.77 1.01 1136300.0 1.01
2020-08-05 0.93 0.74 0.75 0.78 778200.0 0.78
2020-08-04 0.79 0.72 0.73 0.75 318300.0 0.75
2020-08-03 0.75 0.71 0.72 0.73 61500.0 0.73
2020-07-31 0.76 0.72 0.75 0.72 60000.0 0.72
2020-07-30 0.75 0.71 0.73 0.73 52100.0 0.73
2020-07-29 0.78 0.73 0.76 0.73 82900.0 0.73
2020-07-28 0.78 0.75 0.76 0.75 42100.0 0.75
2020-07-27 0.8 0.77 0.78 0.77 77300.0 0.77
2020-07-24 0.82 0.76 0.77 0.79 116400.0 0.79
2020-07-23 0.86 0.76 0.8 0.82 186800.0 0.82
2020-07-22 0.8 0.75 0.75 0.79 67500.0 0.79
2020-07-21 0.83 0.75 0.83 0.78 274100.0 0.78
2020-07-20 0.92 0.81 0.87 0.84 1088000.0 0.84
2020-07-17 0.78 0.73 0.75 0.75 77600.0 0.75
2020-07-16 0.77 0.7 0.7 0.76 101200.0 0.76
2020-07-15 0.75 0.68 0.73 0.74 64000.0 0.74
2020-07-14 0.75 0.67 0.73 0.73 84400.0 0.73
2020-07-13 0.8 0.73 0.8 0.74 161800.0 0.74
2020-07-10 0.83 0.75 0.82 0.77 118400.0 0.77
2020-07-09 0.84 0.8 0.82 0.81 107500.0 0.81
2020-07-08 0.85 0.79 0.84 0.83 187400.0 0.83
2020-07-07 0.84 0.75 0.83 0.81 353700.0 0.81
2020-07-06 0.9 0.8 0.85 0.83 958300.0 0.83
2020-07-02 1.4 0.88 0.94 0.98 15266700.0 0.98
2020-07-01 0.8 0.72 0.73 0.75 64500.0 0.75
2020-06-30 0.89 0.72 0.89 0.79 235000.0 0.79
2020-06-29 1.01 0.9 1.01 0.92 169000.0 0.92
2020-06-26 1.11 1.02 1.1 1.06 220900.0 1.06
2020-06-25 1.18 1.02 1.15 1.08 112600.0 1.08
2020-06-24 1.23 1.11 1.23 1.14 124800.0 1.14
2020-06-23 1.26 1.15 1.26 1.19 127300.0 1.19
2020-06-22 1.32 1.16 1.18 1.22 955500.0 1.22
2020-06-19 1.19 1.15 1.19 1.15 88600.0 1.15
2020-06-18 1.2 1.1 1.18 1.16 71300.0 1.16
2020-06-17 1.25 1.08 1.25 1.14 202400.0 1.14
2020-06-16 1.21 1.06 1.08 1.21 231300.0 1.21
2020-06-15 1.09 0.93 0.98 1.03 260500.0 1.03
2020-06-12 0.95 0.88 0.88 0.93 50100.0 0.93
2020-06-11 0.99 0.87 0.97 0.88 177100.0 0.88
2020-06-10 1.04 0.96 1.02 1.01 126800.0 1.01
2020-06-09 1.09 0.87 0.88 1.01 560000.0 1.01
2020-06-08 0.92 0.85 0.89 0.89 129100.0 0.89
2020-06-05 0.92 0.88 0.89 0.91 97000.0 0.91
2020-06-04 0.92 0.82 0.83 0.88 118700.0 0.88
2020-06-03 0.86 0.81 0.83 0.86 159300.0 0.86
2020-06-02 0.92 0.85 0.85 0.86 202500.0 0.86
2020-06-01 1.14 0.78 0.78 0.91 1702500.0 0.91
2020-05-29 0.76 0.73 0.73 0.76 81700.0 0.76
2020-05-28 0.81 0.7 0.79 0.74 183500.0 0.74
2020-05-27 0.83 0.69 0.7 0.78 381200.0 0.78
2020-05-26 0.75 0.59 0.6 0.72 424900.0 0.72
2020-05-22 0.61 0.51 0.59 0.6 103900.0 0.6
2020-05-21 0.6 0.55 0.59 0.6 177300.0 0.6
2020-05-20 0.69 0.56 0.59 0.61 501500.0 0.61
2020-05-19 0.58 0.47 0.55 0.52 58500.0 0.52
2020-05-18 0.55 0.48 0.5 0.54 105500.0 0.54
2020-05-15 0.54 0.44 0.47 0.5 228200.0 0.5
2020-05-14 0.47 0.4 0.44 0.44 210000.0 0.44
2020-05-13 0.45 0.4 0.45 0.4 115900.0 0.4
2020-05-12 0.52 0.41 0.52 0.42 362400.0 0.42
2020-05-11 0.54 0.52 0.53 0.53 46900.0 0.53
2020-05-08 0.58 0.48 0.53 0.52 113500.0 0.52
2020-05-07 0.58 0.5 0.51 0.55 51600.0 0.55
2020-05-06 0.61 0.5 0.55 0.56 128500.0 0.56
2020-05-05 0.63 0.44 0.44 0.63 402100.0 0.63
2020-05-04 0.5 0.45 0.47 0.47 21600.0 0.47
2020-05-01 0.49 0.44 0.47 0.44 16600.0 0.44
2020-04-30 0.49 0.45 0.49 0.47 27700.0 0.47
2020-04-29 0.49 0.45 0.47 0.47 32900.0 0.47
2020-04-28 0.5 0.45 0.47 0.45 55200.0 0.45
2020-04-27 0.5 0.44 0.44 0.49 59200.0 0.49
2020-04-24 0.43 0.4 0.4 0.43 58100.0 0.43
2020-04-23 0.43 0.4 0.42 0.43 23400.0 0.43
2020-04-22 0.43 0.39 0.41 0.42 49500.0 0.42
2020-04-21 0.45 0.4 0.45 0.41 40600.0 0.41
2020-04-20 0.43 0.39 0.39 0.42 99100.0 0.42
2020-04-17 0.41 0.37 0.41 0.38 60200.0 0.38
2020-04-16 0.45 0.35 0.44 0.39 79700.0 0.39
2020-04-15 0.49 0.38 0.49 0.44 50700.0 0.44
2020-04-14 0.52 0.44 0.52 0.49 159500.0 0.49
2020-04-13 0.5 0.43 0.46 0.5 166900.0 0.5
2020-04-09 0.48 0.39 0.39 0.43 207200.0 0.43
2020-04-08 0.43 0.35 0.35 0.42 253900.0 0.42
2020-04-07 0.39 0.35 0.35 0.38 27200.0 0.38
2020-04-06 0.39 0.35 0.39 0.36 19500.0 0.36
2020-04-03 0.39 0.35 0.37 0.38 38200.0 0.38
2020-04-02 0.39 0.35 0.39 0.35 15500.0 0.35
2020-04-01 0.39 0.34 0.38 0.36 65400.0 0.36
2020-03-31 0.4 0.33 0.4 0.35 60000.0 0.35
2020-03-30 0.44 0.37 0.38 0.41 48500.0 0.41
2020-03-27 0.45 0.38 0.41 0.38 23800.0 0.38
2020-03-26 0.39 0.36 0.38 0.39 24100.0 0.39
2020-03-25 0.45 0.32 0.45 0.36 46000.0 0.36
2020-03-24 0.43 0.35 0.4 0.43 23100.0 0.43
2020-03-23 0.45 0.35 0.42 0.37 48900.0 0.37
2020-03-20 0.41 0.35 0.41 0.37 14000.0 0.37
2020-03-19 0.41 0.3 0.33 0.4 25500.0 0.4
2020-03-18 0.42 0.32 0.42 0.39 53800.0 0.39
2020-03-17 0.44 0.31 0.34 0.4 34800.0 0.4
2020-03-16 0.41 0.3 0.41 0.33 35300.0 0.33
2020-03-13 0.48 0.28 0.48 0.41 41400.0 0.41
2020-03-12 0.55 0.43 0.47 0.44 29400.0 0.44
2020-03-11 0.6 0.51 0.6 0.55 21100.0 0.55
2020-03-10 0.65 0.56 0.65 0.59 13700.0 0.59
2020-03-09 0.68 0.5 0.64 0.63 51400.0 0.63
2020-03-06 0.69 0.66 0.67 0.66 18900.0 0.66
2020-03-05 0.69 0.67 0.68 0.69 17700.0 0.69
2020-03-04 0.69 0.65 0.65 0.68 12200.0 0.68
2020-03-03 0.69 0.65 0.65 0.65 39800.0 0.65
2020-03-02 0.68 0.65 0.67 0.67 17900.0 0.67
2020-02-28 0.69 0.62 0.69 0.69 32700.0 0.69
2020-02-27 0.74 0.69 0.74 0.71 31100.0 0.71
2020-02-26 0.77 0.72 0.73 0.76 22800.0 0.76
2020-02-25 0.79 0.72 0.75 0.72 22100.0 0.72
2020-02-24 0.8 0.75 0.75 0.75 8700.0 0.75
2020-02-21 0.8 0.76 0.76 0.8 20000.0 0.8
2020-02-20 0.84 0.76 0.77 0.8 6500.0 0.8
2020-02-19 0.8 0.74 0.8 0.76 27300.0 0.76
2020-02-18 0.8 0.76 0.79 0.8 25400.0 0.8