| 名前 | Star Equity Holdings Inc. Common Stock |
| ティッカー | STRR |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.06 | 3.9 | 3.93 | 4.05 | 126800.0 | 4.05 |
| 2021-02-12 | 4.07 | 3.87 | 3.94 | 3.9 | 63600.0 | 3.9 |
| 2021-02-11 | 4.04 | 3.81 | 4.04 | 3.9 | 108700.0 | 3.9 |
| 2021-02-10 | 4.23 | 3.79 | 4.15 | 4.0 | 359300.0 | 4.0 |
| 2021-02-09 | 4.23 | 3.9 | 3.9 | 4.09 | 267200.0 | 4.09 |
| 2021-02-08 | 3.91 | 3.72 | 3.79 | 3.9 | 154300.0 | 3.9 |
| 2021-02-05 | 3.83 | 3.66 | 3.7 | 3.72 | 143000.0 | 3.72 |
| 2021-02-04 | 3.85 | 3.54 | 3.61 | 3.64 | 235800.0 | 3.64 |
| 2021-02-03 | 3.64 | 3.42 | 3.57 | 3.6 | 142600.0 | 3.6 |
| 2021-02-02 | 3.89 | 3.55 | 3.71 | 3.61 | 226800.0 | 3.61 |
| 2021-02-01 | 3.78 | 3.5 | 3.51 | 3.7 | 201700.0 | 3.7 |
| 2021-01-29 | 3.85 | 3.33 | 3.35 | 3.54 | 464100.0 | 3.54 |
| 2021-01-28 | 3.54 | 3.3 | 3.42 | 3.3 | 150800.0 | 3.3 |
| 2021-01-27 | 3.67 | 3.44 | 3.66 | 3.46 | 155200.0 | 3.46 |
| 2021-01-26 | 3.92 | 3.68 | 3.85 | 3.74 | 172500.0 | 3.74 |
| 2021-01-25 | 3.97 | 3.72 | 3.86 | 3.85 | 290400.0 | 3.85 |
| 2021-01-22 | 3.86 | 3.61 | 3.79 | 3.86 | 170400.0 | 3.86 |
| 2021-01-21 | 3.92 | 3.58 | 3.63 | 3.79 | 552900.0 | 3.79 |
| 2021-01-20 | 3.7 | 3.44 | 3.53 | 3.59 | 244500.0 | 3.59 |
| 2021-01-19 | 3.77 | 3.42 | 3.5 | 3.5 | 248000.0 | 3.5 |
| 2021-01-15 | 3.5 | 3.28 | 3.35 | 3.47 | 359700.0 | 3.47 |
| 2021-01-14 | 3.45 | 3.16 | 3.2 | 3.37 | 83200.0 | 3.37 |
| 2021-01-13 | 3.48 | 3.25 | 3.48 | 3.3 | 112600.0 | 3.3 |
| 2021-01-12 | 3.62 | 3.31 | 3.5 | 3.34 | 194900.0 | 3.34 |
| 2021-01-11 | 3.59 | 2.92 | 2.98 | 3.51 | 733900.0 | 3.51 |
| 2021-01-08 | 3.04 | 2.93 | 3.02 | 2.99 | 144400.0 | 2.99 |
| 2021-01-07 | 3.2 | 2.92 | 2.98 | 2.96 | 467100.0 | 2.96 |
| 2021-01-06 | 3.18 | 2.85 | 2.85 | 2.92 | 314800.0 | 2.92 |
| 2021-01-05 | 3.06 | 2.82 | 2.87 | 2.92 | 474600.0 | 2.92 |
| 2021-01-04 | 3.66 | 3.0 | 3.45 | 3.09 | 357300.0 | 3.09 |
| 2020-08-17 | 2.75 | 2.6 | 2.69 | 2.68 | 236700.0 | 2.68 |
| 2020-08-14 | 2.82 | 2.74 | 2.77 | 2.79 | 176300.0 | 2.79 |
| 2020-08-13 | 3.16 | 2.73 | 3.16 | 2.87 | 747200.0 | 2.87 |
| 2020-08-12 | 3.54 | 3.25 | 3.4 | 3.48 | 403500.0 | 3.48 |
| 2020-08-11 | 3.54 | 3.16 | 3.49 | 3.34 | 485200.0 | 3.34 |
| 2020-08-10 | 3.72 | 2.85 | 2.91 | 3.4 | 1996600.0 | 3.4 |
| 2020-08-07 | 2.9 | 2.54 | 2.66 | 2.81 | 374400.0 | 2.81 |
| 2020-08-06 | 2.73 | 2.64 | 2.73 | 2.67 | 54300.0 | 2.67 |
| 2020-08-05 | 2.74 | 2.66 | 2.71 | 2.69 | 86300.0 | 2.69 |
| 2020-08-04 | 2.72 | 2.62 | 2.67 | 2.66 | 145900.0 | 2.66 |
| 2020-08-03 | 2.8 | 2.66 | 2.8 | 2.69 | 101400.0 | 2.69 |
| 2020-07-31 | 2.85 | 2.67 | 2.7 | 2.8 | 112300.0 | 2.8 |
| 2020-07-30 | 2.84 | 2.68 | 2.84 | 2.69 | 115900.0 | 2.69 |
| 2020-07-29 | 2.87 | 2.68 | 2.74 | 2.83 | 152800.0 | 2.83 |
| 2020-07-28 | 2.77 | 2.71 | 2.77 | 2.73 | 73800.0 | 2.73 |
| 2020-07-27 | 2.87 | 2.69 | 2.87 | 2.76 | 150500.0 | 2.76 |
| 2020-07-24 | 2.94 | 2.76 | 2.93 | 2.78 | 177600.0 | 2.78 |
| 2020-07-23 | 3.24 | 2.85 | 3.04 | 2.9 | 478000.0 | 2.9 |
| 2020-07-22 | 3.25 | 2.82 | 2.99 | 3.08 | 659400.0 | 3.08 |
| 2020-07-21 | 3.18 | 2.95 | 3.15 | 2.99 | 208100.0 | 2.99 |
| 2020-07-20 | 3.18 | 2.89 | 2.95 | 3.08 | 451800.0 | 3.08 |
| 2020-07-17 | 3.05 | 2.9 | 2.97 | 2.92 | 148200.0 | 2.92 |
| 2020-07-16 | 3.05 | 2.82 | 2.92 | 2.99 | 151900.0 | 2.99 |
| 2020-07-15 | 2.95 | 2.54 | 2.65 | 2.88 | 924100.0 | 2.88 |
| 2020-07-14 | 2.7 | 2.53 | 2.66 | 2.58 | 134400.0 | 2.58 |
| 2020-07-13 | 2.9 | 2.6 | 2.9 | 2.66 | 229000.0 | 2.66 |
| 2020-07-10 | 2.88 | 2.76 | 2.88 | 2.84 | 147700.0 | 2.84 |
| 2020-07-09 | 3.09 | 2.8 | 3.09 | 2.91 | 213900.0 | 2.91 |
| 2020-07-08 | 3.25 | 2.93 | 3.17 | 3.13 | 303900.0 | 3.13 |
| 2020-07-07 | 3.15 | 2.66 | 2.85 | 3.08 | 608300.0 | 3.08 |
| 2020-07-06 | 2.91 | 2.68 | 2.89 | 2.81 | 269700.0 | 2.81 |