Star Equity Prf

STRRP
🏛️ usa →
9.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.53 9.53 9.26 9.50 0.0M
2023-12-28 9.44 9.44 9.44 9.44 0.0M
2023-12-27 9.39 9.39 9.25 9.25 0.0M
2023-12-26 9.45 9.45 9.45 9.45 0.0M
2023-12-22 9.45 9.45 9.45 9.45 0.0M
2023-12-20 9.45 9.45 9.45 9.45 0.0M
2023-12-19 9.30 9.30 9.30 9.30 0.0M
2023-12-18 9.30 9.30 9.30 9.30 0.0M
2023-12-15 9.25 9.30 9.25 9.25 0.0M
2023-12-14 9.28 9.28 9.28 9.28 0.0M
2023-12-13 9.26 9.28 9.25 9.28 0.0M
2023-12-12 9.35 9.35 9.25 9.26 0.0M
2023-12-11 9.26 9.26 9.26 9.26 0.0M
2023-12-08 9.25 9.30 9.25 9.30 0.0M
2023-12-07 9.27 9.27 9.27 9.27 0.0M
2023-12-06 9.25 9.27 9.25 9.27 0.0M
2023-12-05 9.34 9.34 9.34 9.34 0.0M
2023-12-04 9.34 9.34 8.95 8.97 0.0M
2023-12-01 9.23 9.35 9.11 9.35 0.0M
2023-11-30 9.41 9.50 9.10 9.28 0.0M
2023-11-29 9.49 9.49 9.49 9.49 0.0M
2023-11-28 9.26 9.50 9.26 9.50 0.0M
2023-11-27 9.54 9.54 9.43 9.51 0.0M
2023-11-24 9.30 9.50 9.30 9.50 0.0M
2023-11-22 9.53 9.53 9.53 9.53 0.0M
2023-11-21 9.50 9.54 9.50 9.53 0.0M
2023-11-20 9.50 9.50 9.50 9.50 0.0M
2023-11-17 9.60 9.60 9.50 9.50 0.0M
2023-11-16 9.21 9.22 9.15 9.22 0.0M
2023-11-15 9.18 9.23 9.15 9.15 0.0M
2023-11-14 9.07 9.63 8.90 9.13 0.0M
2023-11-13 9.08 9.08 9.05 9.05 0.0M
2023-11-10 9.19 9.19 9.19 9.19 0.0M
2023-11-09 9.20 9.20 9.05 9.19 0.0M
2023-11-08 9.06 9.06 9.06 9.06 0.0M
2023-11-07 9.15 9.20 9.06 9.06 0.0M
2023-11-06 9.25 9.66 9.25 9.43 0.0M
2023-11-03 9.12 9.32 9.05 9.05 0.0M
2023-11-02 9.25 9.25 9.08 9.25 0.0M
2023-11-01 9.25 9.25 9.25 9.25 0.0M
2023-10-31 9.27 9.29 9.27 9.29 0.0M
2023-10-30 9.13 9.25 9.13 9.25 0.0M
2023-10-27 9.12 9.13 9.00 9.00 0.0M
2023-10-26 9.27 9.27 9.27 9.27 0.0M
2023-10-24 9.42 9.42 9.42 9.42 0.0M
2023-10-23 9.42 9.51 9.42 9.42 0.0M
2023-10-20 9.42 9.42 9.42 9.42 0.0M
2023-10-19 9.42 9.42 9.42 9.42 0.0M
2023-10-18 9.72 9.72 9.40 9.42 0.0M
2023-10-17 9.64 9.64 9.64 9.64 0.0M
2023-10-16 9.64 9.64 9.64 9.64 0.0M
2023-10-13 9.85 9.85 9.85 9.85 0.0M
2023-10-12 9.64 9.64 9.64 9.64 0.0M
2023-10-11 9.50 9.50 9.50 9.50 0.0M
2023-10-05 9.50 9.58 9.47 9.50 0.0M
2023-10-04 9.38 9.38 9.38 9.38 0.0M
2023-10-03 9.51 9.51 9.38 9.38 0.0M
2023-10-02 9.48 9.72 9.44 9.56 0.0M
2023-09-29 9.44 9.72 9.44 9.50 0.0M
2023-09-28 9.64 9.64 9.23 9.24 0.0M
2023-09-27 9.25 9.48 9.24 9.45 0.0M
2023-09-26 9.28 9.65 9.22 9.22 0.0M
2023-09-25 9.70 9.70 9.65 9.70 0.0M
2023-09-22 9.67 9.72 9.65 9.72 0.0M
2023-09-21 9.63 9.63 9.63 9.63 0.0M
2023-09-20 9.63 9.99 9.63 9.99 0.0M
2023-09-19 9.63 9.63 9.63 9.63 0.0M
2023-09-18 9.45 9.45 9.40 9.40 0.0M
2023-09-15 9.38 9.39 9.38 9.39 0.0M
2023-09-14 9.26 9.26 9.15 9.15 0.0M
2023-09-13 9.36 9.39 9.20 9.22 0.0M
2023-09-12 9.23 9.24 9.16 9.16 0.0M
2023-09-11 9.30 9.39 9.22 9.23 0.0M
2023-09-08 9.39 9.39 9.39 9.39 0.0M
2023-09-07 9.38 9.39 9.31 9.39 0.0M
2023-09-06 9.46 9.46 9.46 9.46 0.0M
2023-09-05 9.41 9.41 9.41 9.41 0.0M
2023-09-01 9.41 9.41 9.41 9.41 0.0M
2023-08-31 9.46 9.46 9.41 9.41 0.0M
2023-08-30 9.39 9.55 9.39 9.55 0.0M
2023-08-29 9.49 9.49 9.37 9.39 0.0M
2023-08-28 9.40 9.48 9.33 9.46 0.0M
2023-08-25 9.48 9.49 9.48 9.49 0.0M
2023-08-24 9.45 9.45 9.45 9.45 0.0M
2023-08-23 9.40 9.49 9.40 9.49 0.0M
2023-08-22 9.40 9.40 9.40 9.40 0.0M
2023-08-21 9.71 9.71 9.71 9.71 0.0M
2023-08-18 9.49 9.49 9.40 9.49 0.0M
2023-08-17 9.50 9.59 9.49 9.59 0.0M
2023-08-16 9.52 9.75 9.52 9.73 0.0M
2023-08-15 9.73 9.75 9.73 9.75 0.0M
2023-08-14 9.73 9.75 9.73 9.74 0.0M
2023-08-11 9.51 9.70 9.50 9.70 0.0M
2023-08-10 9.65 9.69 9.65 9.69 0.0M
2023-08-09 9.50 9.50 9.50 9.50 0.0M
2023-08-08 9.50 9.58 9.50 9.50 0.0M
2023-08-07 9.64 9.65 9.58 9.64 0.0M
2023-08-04 9.51 9.51 9.51 9.51 0.0M
2023-08-03 9.52 9.52 9.51 9.51 0.0M
2023-08-02 9.58 9.58 9.58 9.58 0.0M
2023-08-01 9.65 9.65 9.58 9.58 0.0M
2023-07-31 9.65 9.65 9.65 9.65 0.0M
2023-07-28 9.62 9.65 9.62 9.64 0.0M
2023-07-27 9.43 9.50 9.43 9.50 0.0M
2023-07-26 9.48 9.48 9.45 9.45 0.0M
2023-07-25 9.33 9.33 9.30 9.31 0.0M
2023-07-24 9.35 9.51 9.31 9.31 0.0M
2023-07-21 9.32 9.32 9.32 9.32 0.0M
2023-07-20 9.50 9.55 9.35 9.51 0.0M
2023-07-19 9.50 9.56 9.30 9.50 0.0M
2023-07-18 9.45 9.45 9.40 9.45 0.0M
2023-07-17 9.50 9.50 9.50 9.50 0.0M
2023-07-14 9.31 9.49 9.31 9.49 0.0M
2023-07-13 9.09 9.50 9.09 9.50 0.0M
2023-07-12 9.11 9.11 9.10 9.10 0.0M
2023-07-11 9.09 9.12 9.09 9.12 0.0M
2023-07-10 9.14 9.15 9.14 9.14 0.0M
2023-07-07 9.14 9.14 9.09 9.09 0.0M
2023-07-06 9.10 9.10 9.10 9.10 0.0M
2023-07-05 9.15 9.15 9.15 9.15 0.0M
2023-07-03 9.13 9.15 9.13 9.15 0.0M
2023-06-30 9.18 9.18 9.13 9.15 0.0M
2023-06-29 9.28 9.28 9.09 9.14 0.0M
2023-06-28 9.50 9.50 9.50 9.50 0.0M
2023-06-27 9.30 9.30 9.11 9.30 0.0M
2023-06-26 9.45 9.45 9.30 9.30 0.0M
2023-06-23 9.35 9.45 9.30 9.45 0.0M
2023-06-22 9.50 9.53 9.38 9.38 0.0M
2023-06-21 9.32 9.35 9.31 9.34 0.0M
2023-06-20 9.26 9.44 9.26 9.44 0.0M
2023-06-16 9.16 9.16 9.16 9.16 0.0M
2023-06-15 9.15 9.15 9.15 9.15 0.0M
2023-06-14 9.25 9.25 9.25 9.25 0.0M
2023-06-13 9.14 9.25 9.09 9.25 0.0M
2023-06-12 9.24 9.24 9.24 9.24 0.0M
2023-06-09 9.10 9.24 9.10 9.24 0.0M
2023-06-08 9.25 9.25 9.10 9.10 0.0M
2023-06-07 9.10 9.10 9.10 9.10 0.0M
2023-06-06 9.09 9.10 9.00 9.10 0.0M
2023-06-05 9.14 9.14 9.09 9.09 0.0M
2023-06-02 9.15 9.23 9.00 9.15 0.0M
2023-06-01 9.01 9.14 9.00 9.02 0.0M
2023-05-31 9.30 9.30 8.96 9.00 0.0M
2023-05-30 9.29 9.30 9.29 9.30 0.0M
2023-05-26 9.29 9.30 9.20 9.26 0.0M
2023-05-25 9.25 9.31 9.25 9.30 0.0M
2023-05-24 9.29 9.29 9.29 9.29 0.0M
2023-05-23 9.25 9.31 9.24 9.31 0.0M
2023-05-22 9.22 9.22 9.22 9.22 0.0M
2023-05-19 9.25 9.25 9.13 9.22 0.0M
2023-05-18 8.95 9.10 8.95 9.00 0.0M
2023-05-17 9.24 9.24 9.24 9.24 0.0M
2023-05-16 8.95 8.95 8.95 8.95 0.0M
2023-05-15 8.90 9.05 8.90 9.05 0.0M
2023-05-12 9.00 9.03 9.00 9.00 0.0M
2023-05-11 9.01 9.01 8.70 9.00 0.0M
2023-05-10 8.98 9.01 8.95 9.01 0.0M
2023-05-09 8.98 8.98 8.98 8.98 0.0M
2023-05-08 8.58 9.00 8.58 8.98 0.0M
2023-05-05 8.78 9.00 8.55 8.92 0.0M
2023-05-04 8.16 8.16 8.16 8.16 0.0M
2023-05-03 8.54 8.54 8.54 8.54 0.0M
2023-05-02 8.73 8.78 8.70 8.78 0.0M
2023-05-01 8.40 8.69 8.40 8.60 0.0M
2023-04-28 8.36 8.36 8.36 8.36 0.0M
2023-04-27 8.05 8.05 8.05 8.05 0.0M
2023-04-26 8.20 8.20 8.20 8.20 0.0M
2023-04-24 8.21 8.21 8.20 8.20 0.0M
2023-04-21 8.66 8.68 8.00 8.22 0.0M
2023-04-18 8.48 8.48 8.34 8.35 0.0M
2023-04-17 8.30 8.30 8.30 8.30 0.0M
2023-04-14 8.27 8.30 8.27 8.30 0.0M
2023-04-13 8.27 8.66 8.27 8.66 0.0M
2023-04-12 8.48 8.48 8.48 8.48 0.0M
2023-04-11 8.50 8.67 8.50 8.65 0.0M
2023-04-10 8.56 8.56 8.56 8.56 0.0M
2023-04-05 8.66 8.66 8.66 8.66 0.0M
2023-04-04 8.66 8.66 8.66 8.66 0.0M
2023-04-03 8.66 8.66 8.66 8.66 0.0M
2023-03-31 8.66 8.66 8.66 8.66 0.0M
2023-03-30 8.66 8.66 8.66 8.66 0.0M
2023-03-29 8.29 8.66 8.25 8.66 0.0M
2023-03-28 8.70 8.70 8.70 8.70 0.0M
2023-03-27 8.70 8.70 8.70 8.70 0.0M
2023-03-23 8.70 8.70 8.70 8.70 0.0M
2023-03-22 8.73 8.73 8.70 8.70 0.0M
2023-03-21 8.30 8.30 8.30 8.30 0.0M
2023-03-20 8.53 8.53 8.53 8.53 0.0M
2023-03-17 8.25 8.25 8.25 8.25 0.0M
2023-03-16 8.60 8.60 8.25 8.25 0.0M
2023-03-15 8.12 8.12 8.12 8.12 0.0M
2023-03-14 8.12 8.12 8.12 8.12 0.0M
2023-03-13 47.89 47.89 8.00 8.12 0.0M
2023-03-10 8.03 8.05 8.00 8.00 0.0M
2023-03-09 8.02 8.73 8.02 8.73 0.0M
2023-03-08 8.75 8.75 8.75 8.75 0.0M
2023-03-07 8.15 8.15 8.15 8.15 0.0M
2023-03-06 8.84 8.84 8.46 8.46 0.0M
2023-03-03 8.70 8.70 8.02 8.02 0.0M
2023-03-02 8.45 8.45 8.45 8.45 0.0M
2023-03-01 8.44 8.45 8.00 8.45 0.0M
2023-02-28 8.65 8.65 8.65 8.65 0.0M
2023-02-27 8.90 8.90 8.80 8.90 0.0M
2023-02-24 8.80 8.80 8.80 8.80 0.0M
2023-02-23 8.84 8.84 8.69 8.80 0.0M
2023-02-22 8.88 8.88 8.88 8.88 0.0M
2023-02-21 8.82 8.82 8.82 8.82 0.0M
2023-02-17 8.18 8.18 8.18 8.18 0.0M
2023-02-16 8.18 8.18 8.18 8.18 0.0M
2023-02-15 8.18 8.18 8.18 8.18 0.0M
2023-02-14 8.33 8.33 8.18 8.18 0.0M
2023-02-13 8.50 8.60 8.50 8.50 0.0M
2023-02-10 8.00 8.75 7.99 8.75 0.0M
2023-02-09 6.21 7.94 6.21 7.50 0.0M
2023-02-08 8.82 8.82 5.60 5.75 0.0M
2023-02-07 8.81 9.20 8.80 8.80 0.0M
2023-02-06 8.81 8.81 8.81 8.81 0.0M
2023-02-03 8.80 9.30 8.80 8.81 0.0M
2023-02-02 9.50 9.88 8.30 8.30 0.0M
2023-02-01 9.58 9.58 9.58 9.58 0.0M
2023-01-31 9.30 9.30 9.30 9.30 0.0M
2023-01-30 9.30 9.30 9.30 9.30 0.0M
2023-01-27 9.30 9.30 9.30 9.30 0.0M
2023-01-26 9.30 9.30 9.30 9.30 0.0M
2023-01-25 9.15 9.36 9.15 9.30 0.0M
2023-01-24 9.80 9.80 9.80 9.80 0.0M
2023-01-23 9.31 9.31 9.31 9.31 0.0M
2023-01-20 9.40 9.75 9.40 9.75 0.0M
2023-01-19 9.30 9.30 9.30 9.30 0.0M
2023-01-18 9.37 9.37 9.37 9.37 0.0M
2023-01-17 9.40 9.55 9.35 9.35 0.0M
2023-01-11 9.40 9.40 9.40 9.40 0.0M
2023-01-10 9.39 9.40 9.39 9.40 0.0M
2023-01-09 9.39 9.40 9.28 9.33 0.0M
2023-01-06 9.27 9.27 9.27 9.27 0.0M
2023-01-05 9.30 9.30 9.30 9.30 0.0M
2023-01-04 9.35 9.40 9.35 9.38 0.0M
2023-01-03 9.40 9.40 9.37 9.37 0.0M