Star Equity Inc. (STRRP)
9.52
0.26 (2.81%)
At close: Mar 27, 2025, 3:51 PM
9.52
0.00%
After-hours: Mar 27, 2025, 04:00 PM EDT
STRRP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 9.50 | 9.50 | 9.26 | 9.26 | 0.36 | 4.04% | 303 |
| Mar 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 0.00 | 0.00% | 726 |
| Mar 19, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | -0.10 | -1.11% | 564 |
| Mar 18, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | -0.02 | -0.22% | 6,600 |
| Mar 17, 2025 | 9.10 | 9.10 | 9.02 | 9.02 | -0.39 | -4.14% | 911 |
| Mar 14, 2025 | 9.05 | 9.41 | 9.03 | 9.41 | 0.21 | 2.28% | 3,200 |
| Mar 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 0.02 | 0.22% | 600 |
| Mar 12, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | -0.02 | -0.22% | 932 |
| Mar 11, 2025 | 9.42 | 9.42 | 9.20 | 9.20 | 0.15 | 1.66% | 1,600 |
| Mar 10, 2025 | 9.22 | 9.41 | 9.03 | 9.05 | 0.07 | 0.78% | 1,535 |
| Mar 7, 2025 | 9.45 | 9.45 | 8.98 | 8.98 | -0.30 | -3.23% | 1,147 |
| Mar 6, 2025 | 9.48 | 9.48 | 9.26 | 9.28 | -0.02 | -0.22% | 1,830 |
| Mar 5, 2025 | 9.49 | 9.49 | 9.30 | 9.30 | 0.23 | 2.54% | 2,416 |
| Mar 4, 2025 | 9.49 | 9.49 | 9.07 | 9.07 | -0.02 | -0.22% | 700 |
| Mar 3, 2025 | 9.40 | 9.40 | 9.09 | 9.09 | -0.44 | -4.62% | 900 |
| Feb 28, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | -0.15 | -1.55% | 101 |
| Feb 27, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | -0.03 | -0.31% | 1,100 |
| Feb 26, 2025 | 9.64 | 9.71 | 9.51 | 9.71 | -0.05 | -0.51% | 3,211 |
| Feb 25, 2025 | 9.76 | 9.76 | 9.57 | 9.76 | -0.04 | -0.41% | 2,800 |
| Feb 24, 2025 | 9.55 | 9.80 | 9.53 | 9.80 | 0.10 | 1.03% | 1,200 |
| Feb 21, 2025 | 9.72 | 9.77 | 9.13 | 9.70 | 0.09 | 0.94% | 2,900 |
| Feb 20, 2025 | 9.19 | 9.61 | 9.19 | 9.61 | 0.30 | 3.22% | 1,800 |
| Feb 19, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 9.06 | 9.73 | 9.06 | 9.31 | 0.10 | 1.09% | 3,442 |
| Feb 14, 2025 | 9.05 | 9.21 | 9.05 | 9.21 | 0.06 | 0.66% | 2,100 |
| Feb 13, 2025 | 8.94 | 9.15 | 8.94 | 9.15 | 0.16 | 1.78% | 1,630 |
| Feb 12, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | -0.14 | -1.53% | 700 |
| Feb 11, 2025 | 8.97 | 9.13 | 8.97 | 9.13 | 0.00 | 0.00% | 6,200 |
| Feb 10, 2025 | 9.00 | 9.13 | 9.00 | 9.13 | 0.08 | 0.88% | 1,334 |
| Feb 7, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 0.07 | 0.78% | 200 |
| Feb 5, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 0.11 | 1.24% | 439 |
| Feb 4, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 8.90 | 8.90 | 8.82 | 8.87 | -0.23 | -2.53% | 2,900 |
| Jan 31, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 0.00 | 0.00% | 0 |
| Jan 30, 2025 | 8.95 | 9.10 | 8.73 | 9.10 | 0.16 | 1.79% | 4,949 |
| Jan 29, 2025 | 8.85 | 9.05 | 8.85 | 8.94 | 0.09 | 1.02% | 2,717 |
| Jan 28, 2025 | 8.84 | 8.85 | 8.81 | 8.85 | 0.09 | 1.03% | 742 |
| Jan 27, 2025 | 9.28 | 9.28 | 8.76 | 8.76 | -0.29 | -3.20% | 6,533 |
| Jan 24, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | -0.15 | -1.63% | 608 |
| Jan 23, 2025 | 9.35 | 9.35 | 8.91 | 9.20 | 0.00 | 0.00% | 702 |
| Jan 22, 2025 | 9.10 | 9.20 | 9.00 | 9.20 | 0.11 | 1.21% | 808 |
| Jan 21, 2025 | 9.44 | 9.44 | 9.09 | 9.09 | -0.11 | -1.20% | 1,232 |
| Jan 17, 2025 | 8.88 | 9.30 | 8.88 | 9.20 | -0.30 | -3.16% | 4,600 |
| Jan 16, 2025 | 9.17 | 9.50 | 9.15 | 9.50 | 0.20 | 2.15% | 700 |
| Jan 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 0.00 | 0.00% | 0 |
| Jan 14, 2025 | 9.45 | 9.45 | 9.00 | 9.30 | -0.14 | -1.48% | 3,701 |
| Jan 13, 2025 | 9.35 | 9.99 | 9.24 | 9.44 | -0.26 | -2.68% | 8,100 |
| Jan 10, 2025 | 9.69 | 9.99 | 9.32 | 9.70 | -0.04 | -0.41% | 38,330 |