Star Equity Holdings, Inc. (STRRP)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | 800 |
| 16 may 2024 | 9.16 | 9.20 | 9.15 | 9.19 | 9.19 | 1,500 |
| 15 may 2024 | 9.26 | 9.26 | 9.15 | 9.18 | 9.18 | 5,300 |
| 14 may 2024 | 9.26 | 9.26 | 9.15 | 9.26 | 9.26 | 1,200 |
| 13 may 2024 | 9.26 | 9.26 | 9.17 | 9.20 | 9.20 | 3,400 |
| 10 may 2024 | 9.06 | 9.10 | 9.06 | 9.07 | 9.07 | 6,300 |
| 09 may 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 08 may 2024 | 9.20 | 9.26 | 9.05 | 9.16 | 9.16 | 10,000 |
| 07 may 2024 | 9.27 | 9.28 | 9.05 | 9.05 | 9.05 | 2,200 |
| 06 may 2024 | 9.22 | 9.36 | 9.22 | 9.22 | 9.22 | 2,500 |
| 03 may 2024 | 9.36 | 9.36 | 9.22 | 9.22 | 9.22 | 2,600 |
| 02 may 2024 | 9.26 | 9.30 | 9.21 | 9.21 | 9.21 | 4,200 |
| 01 may 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 400 |
| 30 abr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 500 |
| 29 abr 2024 | 9.34 | 9.35 | 9.28 | 9.35 | 9.35 | 1,200 |
| 26 abr 2024 | 9.19 | 9.35 | 9.19 | 9.35 | 9.35 | 1,100 |
| 25 abr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 200 |
| 24 abr 2024 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | 200 |
| 23 abr 2024 | 9.26 | 9.28 | 9.26 | 9.28 | 9.28 | 300 |
| 22 abr 2024 | 9.37 | 9.41 | 9.37 | 9.37 | 9.37 | 2,000 |
| 19 abr 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 18 abr 2024 | 9.36 | 9.41 | 9.36 | 9.37 | 9.37 | 4,500 |
| 17 abr 2024 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | 6,100 |
| 16 abr 2024 | 9.31 | 9.31 | 9.19 | 9.19 | 9.19 | 4,800 |
| 15 abr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2,600 |
| 12 abr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 800 |
| 11 abr 2024 | 9.40 | 9.41 | 9.36 | 9.41 | 9.41 | 800 |
| 10 abr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 500 |
| 09 abr 2024 | 9.38 | 9.41 | 9.36 | 9.36 | 9.36 | 1,200 |
| 08 abr 2024 | 9.41 | 9.41 | 9.34 | 9.34 | 9.34 | 400 |
| 05 abr 2024 | 9.35 | 9.36 | 9.35 | 9.36 | 9.36 | 700 |
| 04 abr 2024 | 9.47 | 9.47 | 9.35 | 9.35 | 9.35 | 3,400 |
| 03 abr 2024 | 9.60 | 9.60 | 9.42 | 9.43 | 9.43 | 700 |
| 02 abr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 500 |
| 01 abr 2024 | 9.29 | 9.32 | 9.29 | 9.30 | 9.30 | 600 |
| 28 mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 27 mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 26 mar 2024 | 9.30 | 9.30 | 9.20 | 9.21 | 9.21 | 2,900 |
| 25 mar 2024 | 9.38 | 9.38 | 9.27 | 9.38 | 9.38 | 600 |
| 22 mar 2024 | 9.60 | 9.60 | 9.26 | 9.35 | 9.35 | 2,100 |
| 21 mar 2024 | 9.32 | 9.42 | 9.32 | 9.41 | 9.41 | 1,000 |
| 20 mar 2024 | 9.35 | 9.40 | 9.30 | 9.33 | 9.33 | 700 |
| 19 mar 2024 | 9.54 | 9.54 | 9.30 | 9.32 | 9.32 | 2,800 |
| 18 mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 15 mar 2024 | 9.55 | 9.56 | 9.55 | 9.56 | 9.56 | 1,300 |
| 14 mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 13 mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 12 mar 2024 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | 4,100 |
| 11 mar 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 200 |
| 08 mar 2024 | 9.53 | 9.53 | 9.45 | 9.46 | 9.46 | 2,000 |
| 07 mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 200 |
| 06 mar 2024 | 9.53 | 9.65 | 9.50 | 9.65 | 9.65 | 2,000 |
| 05 mar 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | 1,600 |
| 04 mar 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 100 |
| 01 mar 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | 1,200 |
| 29 feb 2024 | 9.90 | 10.11 | 9.90 | 10.11 | 10.11 | 1,000 |
| 29 feb 2024 | 0.25 Dividendo | |||||
| 28 feb 2024 | 9.68 | 10.50 | 9.62 | 10.14 | 9.89 | 11,700 |
| 27 feb 2024 | 9.66 | 9.68 | 9.66 | 9.68 | 9.44 | 1,000 |
| 26 feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.44 | 100 |
| 23 feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.44 | 100 |
| 22 feb 2024 | 9.68 | 9.68 | 9.64 | 9.68 | 9.44 | 1,800 |
| 21 feb 2024 | 9.60 | 9.61 | 9.60 | 9.60 | 9.36 | 1,100 |
| 20 feb 2024 | 9.65 | 9.65 | 9.60 | 9.60 | 9.36 | 3,600 |
| 16 feb 2024 | 9.64 | 9.65 | 9.61 | 9.65 | 9.41 | 1,500 |
| 15 feb 2024 | 9.64 | 9.65 | 9.55 | 9.55 | 9.31 | 1,100 |
| 14 feb 2024 | 9.65 | 9.65 | 9.51 | 9.51 | 9.28 | 2,200 |
| 13 feb 2024 | 9.69 | 9.69 | 9.65 | 9.65 | 9.41 | 600 |
| 12 feb 2024 | 9.50 | 9.60 | 9.50 | 9.60 | 9.36 | 600 |
| 09 feb 2024 | 9.50 | 9.52 | 9.50 | 9.52 | 9.29 | 600 |
| 08 feb 2024 | 9.60 | 9.60 | 9.52 | 9.55 | 9.31 | 2,100 |
| 07 feb 2024 | 9.73 | 9.75 | 9.73 | 9.75 | 9.51 | 600 |
| 06 feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.49 | - |
| 05 feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.49 | - |
| 02 feb 2024 | 9.85 | 9.85 | 9.73 | 9.73 | 9.49 | 500 |
| 01 feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.47 | - |
| 31 ene 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.47 | 400 |
| 30 ene 2024 | 9.56 | 9.85 | 9.56 | 9.84 | 9.60 | 1,000 |
| 29 ene 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.30 | 400 |
| 26 ene 2024 | 9.78 | 9.90 | 9.78 | 9.90 | 9.66 | 900 |
| 25 ene 2024 | 9.67 | 9.73 | 9.50 | 9.68 | 9.44 | 6,600 |
| 24 ene 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.50 | - |
| 23 ene 2024 | 9.81 | 9.81 | 9.74 | 9.74 | 9.50 | 300 |
| 22 ene 2024 | 9.85 | 9.89 | 9.85 | 9.88 | 9.64 | 1,300 |
| 19 ene 2024 | 9.69 | 9.77 | 9.69 | 9.77 | 9.53 | 600 |
| 18 ene 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.45 | - |
| 17 ene 2024 | 9.85 | 9.85 | 9.69 | 9.69 | 9.45 | 1,000 |
| 16 ene 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.38 | 600 |
| 12 ene 2024 | 9.69 | 9.89 | 9.69 | 9.70 | 9.46 | 2,300 |
| 11 ene 2024 | 9.50 | 9.59 | 9.50 | 9.59 | 9.35 | 1,600 |
| 10 ene 2024 | 9.50 | 9.54 | 9.49 | 9.50 | 9.27 | 2,400 |
| 09 ene 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.35 | 300 |
| 08 ene 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.27 | 500 |
| 05 ene 2024 | 9.48 | 9.50 | 9.46 | 9.50 | 9.27 | 1,900 |
| 04 ene 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.23 | 300 |
| 03 ene 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.31 | 500 |
| 02 ene 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.27 | - |
| 29 dic 2023 | 9.53 | 9.53 | 9.26 | 9.50 | 9.27 | 4,700 |
| 28 dic 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.21 | 100 |
| 27 dic 2023 | 9.39 | 9.39 | 9.25 | 9.25 | 9.02 | 2,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.