NASDAQ:STRR | Historical Stock Price | Star Equity Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-03-18 to 2026-09-01
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.36$15.19$31.34$64.67$133.43$275.312003-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$44.80$44.804,430——
2012-12-28$44.50$44.503,590——
2012-12-27$44.50$44.503,610——
2012-12-26$44.90$44.902,270——
2012-12-24$45.10$45.10800——
2012-12-21$45.20$45.2019,980——
2012-12-20$45.70$45.705,920——
2012-12-19$46.20$46.205,910——
2012-12-18$46.30$46.3026,740——
2012-12-17$43.80$43.803,710——
2012-12-14$41.50$41.507,140——
2012-12-13$40.80$40.801,610——
2012-12-12$41.20$41.202,890——
2012-12-11$42.10$42.106,660——
2012-12-10$41.60$41.601,870——
2012-12-07$42.30$42.301,530——
2012-12-06$43.30$43.301,200——
2012-12-05$42.30$42.302,610——
2012-12-04$43.90$43.902,010——
2012-12-03$44.40$44.401,890——
2012-11-30$43.90$43.902,850——
2012-11-29$45.00$45.002,230——
2012-11-28$43.90$43.901,140——
2012-11-27$43.20$43.202,190——
2012-11-26$42.10$42.107,370——
2012-11-23$42.00$42.001,670——
2012-11-21$42.20$42.202,040——
2012-11-20$41.00$41.001,800——
2012-11-19$42.00$42.005,260——
2012-11-16$40.30$40.307,560——
2012-11-15$39.70$39.706,560——
2012-11-14$40.30$40.304,150——
2012-11-13$43.70$43.704,190——
2012-11-12$43.50$43.502,560——
2012-11-09$43.70$43.7028,800——
2012-11-08$44.20$44.2018,610——
2012-11-07$44.00$44.007,840——
2012-11-06$44.70$44.702,600——
2012-11-05$43.80$43.803,040——
2012-11-02$42.90$42.904,910——
2012-11-01$43.70$43.706,860——
2012-10-31$40.40$40.402,490——
2012-10-26$41.60$41.604,650——
2012-10-25$41.10$41.101,690——
2012-10-24$41.10$41.102,850——
2012-10-23$40.60$40.603,110——
2012-10-22$40.90$40.901,830——
2012-10-19$41.00$41.006,860——
2012-10-18$42.40$42.404,730——
2012-10-17$45.70$45.703,900——
2012-10-16$45.00$45.001,900——
2012-10-15$45.00$45.002,080——
2012-10-12$44.90$44.903,330——
2012-10-11$44.60$44.601,530——
2012-10-10$44.70$44.70710——
2012-10-09$43.80$43.801,100——
2012-10-08$45.20$45.203,570——
2012-10-05$46.00$46.008,480——
2012-10-04$46.40$46.404,130——
2012-10-03$45.50$45.505,530——
2012-10-02$45.90$45.902,960——
2012-10-01$45.70$45.705,800——
2012-09-28$44.60$44.6017,060——
2012-09-27$45.80$45.804,430——
2012-09-26$46.30$46.303,780——
2012-09-25$45.70$45.706,590——
2012-09-24$45.90$45.908,650——
2012-09-21$45.00$45.0016,350——
2012-09-20$44.60$44.601,560——
2012-09-19$45.40$45.403,290——
2012-09-18$46.60$46.603,540——
2012-09-17$47.20$47.204,510——
2012-09-14$46.60$46.608,200——
2012-09-13$46.00$46.006,920——
2012-09-12$44.10$44.103,050——
2012-09-11$44.60$44.602,170——
2012-09-10$43.90$43.902,700——
2012-09-07$44.20$44.208,130——
2012-09-06$46.30$46.306,250——
2012-09-05$46.10$46.104,970——
2012-09-04$45.40$45.402,610——
2012-08-31$46.40$46.401,250——
2012-08-30$46.00$46.002,400——
2012-08-29$46.40$46.404,680——
2012-08-28$45.80$45.806,120——
2012-08-27$46.40$46.401,030——
2012-08-24$44.70$44.704,720——
2012-08-23$42.20$42.201,880——
2012-08-22$42.00$42.001,610——
2012-08-21$43.70$43.704,670——
2012-08-20$45.30$45.304,270——
2012-08-17$46.90$46.905,020——
2012-08-16$44.20$44.203,220——
2012-08-15$41.10$41.102,360——
2012-08-14$38.60$38.601,390——
2012-08-13$40.30$40.304,360——
2012-08-10$39.30$39.303,420——
2012-08-09$41.00$41.003,370——
2012-08-08$42.70$42.704,940——
2012-08-07$43.70$43.708,310——
2012-08-06$46.30$46.305,170——
2012-08-03$42.90$42.906,430——
2012-08-02$40.60$40.605,620——
2012-08-01$42.20$42.209,040——
2012-07-31$45.50$45.5016,860——
2012-07-30$45.10$45.104,200——
2012-07-27$45.90$45.907,860——
2012-07-26$44.10$44.1014,630——
2012-07-25$41.50$41.506,180——
2012-07-24$41.90$41.904,580——
2012-07-23$43.50$43.507,690——
2012-07-20$44.10$44.105,110——
2012-07-19$44.00$44.006,750——
2012-07-18$44.20$44.205,460——
2012-07-17$44.90$44.907,560——
2012-07-16$42.90$42.902,550——
2012-07-13$43.20$43.204,760——
2012-07-12$42.40$42.404,080——
2012-07-11$41.30$41.3014,920——
2012-07-10$39.90$39.9015,100——
2012-07-09$40.30$40.308,610——
2012-07-06$41.20$41.2013,780——
2012-07-05$41.50$41.5011,480——
2012-07-03$41.60$41.603,920——
2012-07-02$41.70$41.7017,440——
2012-06-29$41.70$41.7031,190——
2012-06-28$36.90$36.903,700——
2012-06-27$36.70$36.708,750——
2012-06-26$35.20$35.208,160——
2012-06-25$34.90$34.905,800——
2012-06-22$36.60$36.6040,930——
2012-06-21$35.50$35.504,900——
2012-06-20$37.10$37.1012,830——
2012-06-19$38.50$38.5011,010——
2012-06-18$36.30$36.307,430——
2012-06-15$38.00$38.0021,130——
2012-06-14$34.80$34.804,970——
2012-06-13$33.20$33.207,840——
2012-06-12$35.40$35.403,560——
2012-06-11$36.70$36.706,850——
2012-06-08$38.70$38.704,120——
2012-06-07$38.50$38.506,160——
2012-06-06$40.30$40.303,950——
2012-06-05$37.90$37.907,880——
2012-06-04$39.00$39.0018,720——
2012-06-01$35.50$35.505,930——
2012-05-31$39.50$39.507,470——
2012-05-30$40.00$40.007,130——
2012-05-29$41.40$41.4045,490——
2012-05-25$39.30$39.303,170——
2012-05-24$41.00$41.007,610——
2012-05-23$39.90$39.905,400——
2012-05-22$38.60$38.606,800——
2012-05-21$41.50$41.503,960——
2012-05-18$41.00$41.008,980——
2012-05-17$40.10$40.105,780——
2012-05-16$41.30$41.304,260——
2012-05-15$40.30$40.302,400——
2012-05-14$41.90$41.903,350——
2012-05-11$41.40$41.4012,710——
2012-05-10$42.70$42.702,200——
2012-05-09$44.10$44.1013,300——
2012-05-08$42.70$42.708,120——
2012-05-07$44.60$44.6014,400——
2012-05-04$46.00$46.0013,770——
2012-05-03$48.00$48.008,300——
2012-05-02$49.70$49.709,150——
2012-05-01$50.10$50.1016,600——
2012-04-30$54.40$54.405,300——
2012-04-27$55.10$55.1020,200——
2012-04-26$51.30$51.309,400——
2012-04-25$53.40$53.407,170——
2012-04-24$53.80$53.809,420——
2012-04-23$52.00$52.008,440——
2012-04-20$54.70$54.707,460——
2012-04-19$54.70$54.708,280——
2012-04-18$55.60$55.605,020——
2012-04-17$58.90$58.9063,900——
2012-04-16$54.80$54.8026,600——
2012-04-13$50.10$50.1014,210——
2012-04-12$50.90$50.9013,820——
2012-04-11$51.00$51.0033,400——
2012-04-10$50.00$50.0020,040——
2012-04-09$50.40$50.4019,870——
2012-04-05$49.60$49.605,690——
2012-04-04$50.10$50.107,370——
2012-04-03$50.30$50.305,050——
2012-04-02$53.60$53.6010,950——
2012-03-30$53.80$53.804,770——
2012-03-29$54.80$54.805,070——
2012-03-28$53.70$53.703,400——
2012-03-27$54.40$54.407,450——
2012-03-26$57.60$57.605,940——
2012-03-23$53.30$53.303,400——
2012-03-22$51.90$51.903,610——
2012-03-21$55.20$55.204,020——
2012-03-20$56.50$56.503,240——
2012-03-19$57.90$57.906,840——
2012-03-16$55.80$55.8013,300——
2012-03-15$54.00$54.003,190——
2012-03-14$53.20$53.203,330——
2012-03-13$53.50$53.505,370——
2012-03-12$50.60$50.6012,200——
2012-03-09$50.80$50.806,880——
2012-03-08$47.80$47.805,260——
2012-03-07$46.50$46.503,140——
2012-03-06$46.00$46.008,470——
2012-03-05$46.10$46.106,950——
2012-03-02$45.50$45.5014,480——
2012-03-01$45.90$45.9013,820——
2012-02-29$44.70$44.7010,470——
2012-02-28$43.90$43.902,040——
2012-02-27$43.50$43.509,520——
2012-02-24$44.90$44.9023,470——
2012-02-23$47.00$47.005,150——
2012-02-22$47.10$47.104,330——
2012-02-21$47.60$47.605,660——
2012-02-17$49.80$49.804,950——
2012-02-16$50.00$50.004,810——
2012-02-15$49.30$49.307,510——
2012-02-14$50.60$50.605,340——
2012-02-13$50.50$50.504,310——
2012-02-10$49.30$49.305,600——
2012-02-09$52.70$52.707,470——
2012-02-08$53.10$53.107,160——
2012-02-07$53.50$53.503,370——
2012-02-06$54.90$54.903,890——
2012-02-03$56.00$56.007,540——
2012-02-02$52.90$52.904,390——
2012-02-01$53.50$53.5019,390——
2012-01-31$53.50$53.505,690——
2012-01-30$52.70$52.705,030——
2012-01-27$54.90$54.906,560——
2012-01-26$55.20$55.206,950——
2012-01-25$56.80$56.805,910——
2012-01-24$53.40$53.406,550——
2012-01-23$51.60$51.604,310——
2012-01-20$52.40$52.405,190——
2012-01-19$47.60$47.604,210——
2012-01-18$47.20$47.207,140——
2012-01-17$46.90$46.906,090——
2012-01-13$47.10$47.105,190——
2012-01-12$47.50$47.505,800——
2012-01-11$47.20$47.206,680——
2012-01-10$47.50$47.5012,220——
2012-01-09$47.00$47.005,620——
2012-01-06$46.80$46.808,080——
2012-01-05$47.20$47.207,590——
2012-01-04$48.00$48.004,130——
2012-01-03$49.40$49.406,960——