Star Equity Inc. (STRR) Stock Price History · Stocknear

Date	Open	High	Low	Close	Change	% Change	Volume
Mar 27, 2025	2.78	2.84	2.56	2.63	0.03	1.15%	9,348
Mar 26, 2025	2.42	2.60	2.42	2.60	0.14	5.69%	5,231
Mar 25, 2025	2.30	2.56	2.30	2.46	-0.21	-7.87%	18,000
Mar 24, 2025	2.45	2.89	2.44	2.67	0.25	10.33%	30,470
Mar 21, 2025	2.28	2.42	2.28	2.42	0.14	6.14%	22,900
Mar 20, 2025	2.22	2.28	2.11	2.28	0.07	3.17%	11,500
Mar 19, 2025	2.26	2.26	2.12	2.21	0.05	2.31%	5,516
Mar 18, 2025	2.21	2.24	2.14	2.16	-0.04	-1.82%	5,300
Mar 17, 2025	2.35	2.35	2.16	2.20	0.01	0.46%	6,606
Mar 14, 2025	2.12	2.29	2.12	2.19	0.04	1.86%	6,375
Mar 13, 2025	2.35	2.35	2.15	2.15	-0.11	-4.87%	3,900
Mar 12, 2025	2.37	2.37	2.24	2.26	-0.10	-4.24%	2,342
Mar 11, 2025	2.26	2.43	2.23	2.36	0.16	7.27%	6,525
Mar 10, 2025	2.26	2.44	2.12	2.20	-0.06	-2.65%	2,500
Mar 7, 2025	2.25	2.44	2.23	2.26	0.06	2.73%	3,000
Mar 6, 2025	2.09	2.36	2.09	2.20	-0.08	-3.51%	4,400
Mar 5, 2025	2.23	2.45	2.23	2.28	0.02	0.88%	7,400
Mar 4, 2025	2.24	2.29	2.22	2.26	0.11	5.12%	8,136
Mar 3, 2025	2.27	2.27	2.07	2.15	-0.13	-5.70%	1,300
Feb 28, 2025	2.20	2.28	2.19	2.28	0.08	3.64%	1,534
Feb 27, 2025	2.08	2.25	2.06	2.20	0.04	1.85%	13,200
Feb 26, 2025	2.09	2.16	2.05	2.16	0.00	0.00%	25,100
Feb 25, 2025	2.31	2.31	2.16	2.16	-0.15	-6.49%	1,036
Feb 24, 2025	2.15	2.34	2.15	2.31	0.12	5.48%	9,442
Feb 21, 2025	2.27	2.27	2.12	2.19	-0.04	-1.79%	4,400
Feb 20, 2025	2.26	2.26	2.13	2.23	0.01	0.45%	1,181
Feb 19, 2025	2.22	2.23	2.20	2.22	0.03	1.37%	3,700
Feb 18, 2025	2.18	2.20	2.10	2.19	0.01	0.46%	4,166
Feb 14, 2025	2.23	2.23	2.17	2.18	0.05	2.35%	1,732
Feb 13, 2025	2.07	2.22	2.07	2.13	0.04	1.91%	7,610
Feb 12, 2025	2.07	2.16	2.07	2.09	0.00	0.00%	8,512
Feb 11, 2025	2.08	2.13	2.08	2.09	-0.02	-0.95%	2,918
Feb 10, 2025	2.09	2.11	2.07	2.11	0.05	2.43%	15,034
Feb 7, 2025	2.10	2.15	2.05	2.06	-0.08	-3.74%	12,600
Feb 6, 2025	2.09	2.15	2.08	2.14	0.08	3.88%	4,702
Feb 5, 2025	2.09	2.17	2.05	2.06	-0.11	-5.07%	3,000
Feb 4, 2025	2.07	2.24	2.07	2.17	0.09	4.33%	8,500
Feb 3, 2025	2.07	2.14	2.07	2.08	-0.02	-0.95%	1,500
Jan 31, 2025	2.13	2.13	2.09	2.10	-0.05	-2.33%	11,193
Jan 30, 2025	2.14	2.15	2.14	2.15	0.01	0.47%	510
Jan 29, 2025	2.19	2.20	2.14	2.14	-0.06	-2.73%	8,600
Jan 28, 2025	2.15	2.20	2.15	2.20	-0.04	-1.79%	836
Jan 27, 2025	2.21	2.24	2.15	2.24	0.05	2.28%	1,200
Jan 24, 2025	2.23	2.23	2.15	2.19	-0.04	-1.79%	22,332
Jan 23, 2025	2.14	2.23	2.14	2.23	0.09	4.21%	3,317
Jan 22, 2025	2.22	2.22	2.13	2.14	-0.07	-3.17%	13,105
Jan 21, 2025	2.34	2.36	2.18	2.21	-0.08	-3.49%	16,783
Jan 17, 2025	2.27	2.38	2.27	2.29	0.02	0.88%	11,339
Jan 16, 2025	2.19	2.33	2.19	2.27	0.09	4.13%	18,308
Jan 15, 2025	2.17	2.18	2.14	2.18	0.04	1.87%	3,800

Mar 27, 2025

2.78

2.84

2.56

2.63

0.03

1.15%

9,348

Mar 26, 2025

2.42

2.60

2.42

2.60

0.14

5.69%

5,231

Mar 25, 2025

2.30

2.56

2.30

2.46

-0.21

-7.87%

18,000

Mar 24, 2025

2.45

2.89

2.44

2.67

0.25

10.33%

30,470

Mar 21, 2025

2.28

2.42

2.28

2.42

0.14

6.14%

22,900

Mar 20, 2025

2.22

2.28

2.11

2.28

0.07

3.17%

11,500

Mar 19, 2025

2.26

2.12

2.21

0.05

2.31%

5,516

Mar 18, 2025

2.21

2.24

2.14

2.16

-0.04

-1.82%

5,300

Mar 17, 2025

2.35

2.16

2.20

0.01

0.46%

6,606

Mar 14, 2025

2.12

2.29

2.12

2.19

0.04

1.86%

6,375

Mar 13, 2025

2.35

2.15

-0.11

-4.87%

3,900

Mar 12, 2025

2.37

2.24

2.26

-0.10

-4.24%

2,342

Mar 11, 2025

2.26

2.43

2.23

2.36

0.16

7.27%

6,525

Mar 10, 2025

2.26

2.44

2.12

2.20

-0.06

-2.65%

2,500

Mar 7, 2025

2.25

2.44

2.23

2.26

0.06

2.73%

3,000

Mar 6, 2025

2.09

2.36

2.09

2.20

-0.08

-3.51%

4,400

Mar 5, 2025

2.23

2.45

2.23

2.28

0.02

0.88%

7,400

Mar 4, 2025

2.24

2.29

2.22

2.26

0.11

5.12%

8,136

Mar 3, 2025

2.27

2.07

2.15

-0.13

-5.70%

1,300

Feb 28, 2025

2.20

2.28

2.19

2.28

0.08

3.64%

1,534

Feb 27, 2025

2.08

2.25

2.06

2.20

0.04

1.85%

13,200

Feb 26, 2025

2.09

2.16

2.05

2.16

0.00

0.00%

25,100

Feb 25, 2025

2.31

2.16

-0.15

-6.49%

1,036

Feb 24, 2025

2.15

2.34

2.15

2.31

0.12

5.48%

9,442

Feb 21, 2025

2.27

2.12

2.19

-0.04

-1.79%

4,400

Feb 20, 2025

2.26

2.13

2.23

0.01

0.45%

1,181

Feb 19, 2025

2.22

2.23

2.20

2.22

0.03

1.37%

3,700

Feb 18, 2025

2.18

2.20

2.10

2.19

0.01

0.46%

4,166

Feb 14, 2025

2.23

2.17

2.18

0.05

2.35%

1,732

Feb 13, 2025

2.07

2.22

2.07

2.13

0.04

1.91%

7,610

Feb 12, 2025

2.07

2.16

2.07

2.09

0.00

0.00%

8,512

Feb 11, 2025

2.08

2.13

2.08

2.09

-0.02

-0.95%

2,918

Feb 10, 2025

2.09

2.11

2.07

2.11

0.05

2.43%

15,034

Feb 7, 2025

2.10

2.15

2.05

2.06

-0.08

-3.74%

12,600

Feb 6, 2025

2.09

2.15

2.08

2.14

0.08

3.88%

4,702

Feb 5, 2025

2.09

2.17

2.05

2.06

-0.11

-5.07%

3,000

Feb 4, 2025

2.07

2.24

2.07

2.17

0.09

4.33%

8,500

Feb 3, 2025

2.07

2.14

2.07

2.08

-0.02

-0.95%

1,500

Jan 31, 2025

2.13

2.09

2.10

-0.05

-2.33%

11,193

Jan 30, 2025

2.14

2.15

2.14

2.15

0.01

0.47%

510

Jan 29, 2025

2.19

2.20

2.14

-0.06

-2.73%

8,600

Jan 28, 2025

2.15

2.20

2.15

2.20

-0.04

-1.79%

836

Jan 27, 2025

2.21

2.24

2.15

2.24

0.05

2.28%

1,200

Jan 24, 2025

2.23

2.15

2.19

-0.04

-1.79%

22,332

Jan 23, 2025

2.14

2.23

2.14

2.23

0.09

4.21%

3,317

Jan 22, 2025

2.22

2.13

2.14

-0.07

-3.17%

13,105

Jan 21, 2025

2.34

2.36

2.18

2.21

-0.08

-3.49%

16,783

Jan 17, 2025

2.27

2.38

2.27

2.29

0.02

0.88%

11,339

Jan 16, 2025

2.19

2.33

2.19

2.27

0.09

4.13%

18,308

Jan 15, 2025

2.17

2.18

2.14

2.18

0.04

1.87%

3,800

AI Score

Unlock

Star Equity Inc. (STRR)

AI Score

Unlock

STRR Stock Price History