Star Equity Holdings, Inc. - 10% Series A Cumulative Perpetual Preferred Stock (STRRP)
9.2850
+0.1100 (1.20%)
NASDAQ · Last Trade: Oct 1st, 11:11 PM EDT
Historical Prices For Star Equity Holdings, Inc. - 10% Series A Cumulative Perpetual Preferred Stock (STRRP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 9.29 | 9.29 | 9.29 | 9.29 | 1,257 | 9.29 |
| 9/30/2026 | 9.24 | 9.25 | 9.17 | 9.18 | 17,609 | 9.18 |
| 9/29/2026 | 9.31 | 9.33 | 9.20 | 9.25 | 8,414 | 9.25 |
| 9/28/2026 | 9.26 | 9.26 | 9.26 | 9.26 | 356 | 9.26 |
| 9/25/2026 | 9.60 | 9.60 | 9.28 | 9.28 | 13,144 | 9.28 |
| 9/24/2026 | 9.75 | 9.75 | 9.68 | 9.75 | 980 | 9.75 |
| 9/23/2026 | 9.74 | 9.74 | 9.68 | 9.68 | 1,184 | 9.68 |
| 9/22/2026 | 9.75 | 9.75 | 9.68 | 9.73 | 1,415 | 9.73 |
| 9/21/2026 | 9.61 | 9.70 | 9.61 | 9.70 | 485 | 9.70 |
| 9/18/2026 | 9.43 | 9.63 | 9.40 | 9.63 | 3,433 | 9.63 |
| 9/16/2026 | 9.51 | 0.00 | 9.66 | 9.66 | 56 | 9.66 |
| 9/15/2026 | 9.45 | 9.55 | 9.40 | 9.51 | 11,658 | 9.51 |
| 9/14/2026 | 9.65 | 9.67 | 9.44 | 9.50 | 5,667 | 9.50 |
| 9/11/2026 | 9.60 | 9.70 | 9.60 | 9.70 | 793 | 9.70 |
| 9/10/2026 | 9.60 | 9.77 | 9.60 | 9.77 | 545 | 9.77 |
| 9/09/2026 | 9.72 | 9.72 | 9.59 | 9.60 | 3,335 | 9.60 |
| 9/08/2026 | 9.71 | 9.78 | 9.71 | 9.73 | 3,224 | 9.73 |
| 9/04/2026 | 9.54 | 9.67 | 9.54 | 9.67 | 779 | 9.67 |
| 9/03/2026 | 9.69 | 9.69 | 9.54 | 9.54 | 2,936 | 9.54 |
| 9/02/2026 | 9.60 | 9.63 | 9.57 | 9.63 | 4,446 | 9.63 |
| 9/01/2026 | 9.74 | 9.74 | 9.47 | 9.56 | 10,982 | 9.56 |
| 8/31/2026 | 9.90 | 9.95 | 9.77 | 9.95 | 12,606 | 9.70 |
| 8/28/2026 | 9.94 | 9.95 | 9.91 | 9.91 | 1,618 | 9.66 |
| 8/27/2026 | 9.95 | 9.95 | 9.84 | 9.87 | 13,834 | 9.62 |
| 8/26/2026 | 9.80 | 9.90 | 9.80 | 9.90 | 13,360 | 9.65 |
| 8/25/2026 | 9.77 | 9.80 | 9.75 | 9.80 | 2,970 | 9.56 |
| 8/24/2026 | 9.76 | 9.95 | 9.74 | 9.74 | 17,634 | 9.50 |
| 8/21/2026 | 9.79 | 9.86 | 9.56 | 9.73 | 29,510 | 9.48 |
| 8/20/2026 | 9.70 | 9.76 | 9.53 | 9.57 | 10,958 | 9.33 |
| 8/19/2026 | 9.72 | 9.80 | 9.61 | 9.70 | 1,611 | 9.46 |
| 8/18/2026 | 9.73 | 9.74 | 9.57 | 9.57 | 2,467 | 9.33 |
| 8/17/2026 | 9.67 | 9.84 | 9.50 | 9.50 | 11,478 | 9.26 |
| 8/14/2026 | 9.96 | 9.96 | 9.48 | 9.78 | 17,763 | 9.54 |
| 8/13/2026 | 10.15 | 10.15 | 10.14 | 10.14 | 5,219 | 9.89 |
| 8/10/2026 | 10.06 | 0.00 | 10.12 | 10.12 | 11 | 9.86 |
| 8/05/2026 | 10.06 | 0.00 | 10.06 | 10.06 | 12 | 9.81 |
| 8/04/2026 | 10.06 | 10.15 | 10.05 | 10.06 | 5,889 | 9.81 |
| 8/03/2026 | 10.15 | 10.15 | 10.15 | 10.15 | 208 | 9.89 |
| 7/30/2026 | 10.15 | 0.00 | 10.15 | 10.10 | 9 | 9.85 |
| 7/29/2026 | 10.15 | 10.15 | 10.15 | 10.15 | 420 | 9.89 |
| 7/27/2026 | 10.05 | 0.00 | 10.07 | 10.07 | 9 | 9.82 |
| 7/24/2026 | 10.07 | 10.07 | 10.05 | 10.05 | 1,307 | 9.80 |
| 7/23/2026 | 9.95 | 9.95 | 9.95 | 9.95 | 202 | 9.70 |
| 7/22/2026 | 10.15 | 10.15 | 9.98 | 9.98 | 329 | 9.73 |
| 7/21/2026 | 10.15 | 10.15 | 9.92 | 9.95 | 2,330 | 9.70 |
| 7/20/2026 | 9.91 | 10.03 | 9.91 | 9.92 | 1,358 | 9.67 |
| 7/17/2026 | 10.03 | 10.03 | 10.03 | 10.03 | 272 | 9.77 |
| 7/16/2026 | 9.91 | 10.15 | 9.91 | 10.11 | 4,977 | 9.85 |
| 7/15/2026 | 9.97 | 10.05 | 9.97 | 10.05 | 996 | 9.80 |
| 7/14/2026 | 10.05 | 10.05 | 10.05 | 10.05 | 684 | 9.80 |
| 7/10/2026 | 10.00 | 0.00 | 10.00 | 9.93 | 136 | 9.68 |
| 7/09/2026 | 10.00 | 10.00 | 10.00 | 10.00 | 207 | 9.75 |
| 7/08/2026 | 10.00 | 10.00 | 10.00 | 10.00 | 453 | 9.75 |
| 7/07/2026 | 9.80 | 9.99 | 9.80 | 9.99 | 340 | 9.74 |
| 7/06/2026 | 9.80 | 9.89 | 9.78 | 9.89 | 1,990 | 9.64 |
| 7/02/2026 | 9.90 | 9.90 | 9.90 | 9.90 | 208 | 9.65 |