Star Equity Holdings, Inc. (STRRP) stock
STRRPNasdaqServices-Help Supply ServicesFiscal year ends December 31Also trades as STRR
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026Score 6/3049% below fair value
$8.90+0.00 (0.00%)
Close on Nov 3, 2026Market cap $32.84MP/E –Yield –
Price history
Star Equity share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$8.90
0.00% on the day
52-week range
$8.66 – $10.92
-18.5% from the high
Change over 52 weeks
-9.1%
From $9.79 on Nov 3, 2025
Average volume
4,129
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $8.90 | $8.93 | $8.88 | $8.90 | 0.00% | 2,913 |
| Nov 2, 2026 | $9.12 | $9.14 | $8.90 | $8.90 | -0.56% | 1,234 |
| Oct 30, 2026 | $8.91 | $8.95 | $8.91 | $8.95 | +0.22% | 1,885 |
| Oct 29, 2026 | $9.00 | $9.00 | $8.93 | $8.93 | -0.28% | 685 |
| Oct 28, 2026 | $9.00 | $9.00 | $8.96 | $8.96 | +2.11% | 8,244 |
| Oct 27, 2026 | $9.00 | $9.00 | $8.77 | $8.77 | -2.66% | 1,108 |
| Oct 26, 2026 | $8.96 | $9.01 | $8.78 | $9.01 | -0.97% | 2,969 |
| Oct 23, 2026 | $8.76 | $9.10 | $8.76 | $9.10 | +5.06% | 1,934 |
| Oct 22, 2026 | $8.83 | $9.00 | $8.66 | $8.66 | -2.26% | 9,461 |
| Oct 21, 2026 | $9.10 | $9.10 | $8.86 | $8.86 | -2.64% | 13,533 |
| Oct 20, 2026 | $9.12 | $9.25 | $9.10 | $9.10 | -0.76% | 2,625 |
| Oct 19, 2026 | $9.40 | $9.40 | $9.10 | $9.17 | -2.40% | 1,701 |
| Oct 16, 2026 | $9.35 | $9.40 | $9.35 | $9.40 | -2.13% | 2,912 |
| Oct 15, 2026 | $9.29 | $9.60 | $9.07 | $9.60 | +5.38% | 19,503 |
| Oct 14, 2026 | $9.11 | $9.11 | $9.11 | $9.11 | -0.11% | 1,237 |
| Oct 13, 2026 | $9.12 | $9.12 | $9.12 | $9.12 | -0.44% | 1,245 |
| Oct 12, 2026 | $9.24 | $9.24 | $9.12 | $9.16 | -1.19% | 3,743 |
| Oct 9, 2026 | $9.26 | $9.27 | $9.26 | $9.27 | +0.87% | 1,353 |
| Oct 8, 2026 | $9.19 | $9.19 | $9.19 | $9.19 | 0.00% | 1,019 |
| Oct 7, 2026 | $9.16 | $9.19 | $9.16 | $9.19 | -0.01% | 1,784 |
| Oct 6, 2026 | $9.21 | $9.31 | $9.19 | $9.19 | -1.23% | 16,021 |
| Oct 5, 2026 | $9.25 | $9.31 | $9.25 | $9.31 | +0.22% | 6,042 |
| Oct 2, 2026 | $9.29 | $9.29 | $9.29 | $9.29 | 0.00% | – |
| Oct 1, 2026 | $9.29 | $9.29 | $9.29 | $9.29 | +1.20% | 1,257 |
| Sep 30, 2026 | $9.24 | $9.25 | $9.17 | $9.18 | -0.81% | 17,609 |
| Sep 29, 2026 | $9.31 | $9.33 | $9.20 | $9.25 | -0.11% | 8,414 |
| Sep 28, 2026 | $9.26 | $9.26 | $9.26 | $9.26 | -0.22% | 356 |
| Sep 25, 2026 | $9.60 | $9.60 | $9.28 | $9.28 | -4.82% | 13,144 |
| Sep 24, 2026 | $9.75 | $9.75 | $9.68 | $9.75 | +0.72% | 980 |
| Sep 23, 2026 | $9.74 | $9.74 | $9.68 | $9.68 | -0.51% | 1,184 |
| Sep 22, 2026 | $9.75 | $9.75 | $9.68 | $9.73 | +0.31% | 1,415 |
| Sep 21, 2026 | $9.61 | $9.70 | $9.61 | $9.70 | +0.73% | 485 |
| Sep 18, 2026 | $9.43 | $9.63 | $9.40 | $9.63 | -0.34% | 3,433 |
| Sep 17, 2026 | $9.66 | $9.66 | $9.66 | $9.66 | 0.00% | – |
| Sep 16, 2026 | $9.49 | $9.66 | $9.49 | $9.66 | +1.61% | 2,112 |
| Sep 15, 2026 | $9.45 | $9.55 | $9.40 | $9.51 | +0.11% | 11,658 |
| Sep 14, 2026 | $9.65 | $9.67 | $9.44 | $9.50 | -2.06% | 5,667 |
| Sep 11, 2026 | $9.60 | $9.70 | $9.60 | $9.70 | -0.72% | 793 |
| Sep 10, 2026 | $9.60 | $9.77 | $9.60 | $9.77 | +1.77% | 545 |
| Sep 9, 2026 | $9.72 | $9.72 | $9.59 | $9.60 | -1.34% | 3,335 |
| Sep 8, 2026 | $9.71 | $9.78 | $9.71 | $9.73 | +0.62% | 3,224 |
| Sep 4, 2026 | $9.54 | $9.67 | $9.54 | $9.67 | +1.36% | 779 |
| Sep 3, 2026 | $9.69 | $9.69 | $9.54 | $9.54 | -0.93% | 2,936 |
| Sep 2, 2026 | $9.60 | $9.63 | $9.57 | $9.63 | +0.73% | 4,446 |
| Sep 1, 2026 | $9.74 | $9.74 | $9.47 | $9.56 | -3.92% | 10,982 |
| Aug 31, 2026 | $9.90 | $9.95 | $9.77 | $9.95 | +0.40% | 12,606 |
| Aug 28, 2026 | $9.94 | $9.95 | $9.91 | $9.91 | +0.41% | 1,618 |
| Aug 27, 2026 | $9.95 | $9.95 | $9.84 | $9.87 | -0.30% | 13,843 |
| Aug 26, 2026 | $9.80 | $9.90 | $9.80 | $9.90 | +0.97% | 13,360 |
| Aug 25, 2026 | $9.77 | $9.81 | $9.75 | $9.81 | +0.67% | 2,970 |
| Aug 24, 2026 | $9.76 | $9.95 | $9.74 | $9.74 | +0.12% | 17,634 |
| Aug 21, 2026 | $9.79 | $9.86 | $9.56 | $9.73 | +1.66% | 29,510 |
| Aug 20, 2026 | $9.70 | $9.76 | $9.53 | $9.57 | -1.35% | 10,958 |
| Aug 19, 2026 | $9.72 | $9.80 | $9.61 | $9.70 | +1.36% | 1,611 |
| Aug 18, 2026 | $9.73 | $9.74 | $9.57 | $9.57 | +0.74% | 2,467 |
| Aug 17, 2026 | $9.67 | $9.84 | $9.50 | $9.50 | -2.89% | 11,478 |
| Aug 14, 2026 | $9.96 | $9.96 | $9.48 | $9.78 | -3.53% | 17,763 |
| Aug 13, 2026 | $10.15 | $10.15 | $10.14 | $10.14 | +0.26% | 5,219 |
| Aug 12, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | 0.00% | 11 |
| Aug 11, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | 0.00% | 7 |
| Aug 10, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | +0.55% | 612 |
| Aug 7, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | 12 |
| Aug 6, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | 8 |
| Aug 5, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | 3,006 |
| Aug 4, 2026 | $10.06 | $10.15 | $10.05 | $10.06 | -0.89% | 5,889 |
| Aug 3, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | +0.50% | 208 |
| Jul 31, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 9 |
| Jul 30, 2026 | $10.06 | $10.10 | $10.06 | $10.10 | -0.49% | 1,236 |
| Jul 29, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | +0.74% | 420 |
| Jul 28, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | 0.00% | 9 |
| Jul 27, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +0.25% | 133 |
| Jul 24, 2026 | $10.08 | $10.08 | $10.05 | $10.05 | +0.98% | 1,307 |
| Jul 23, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | -0.29% | 202 |
| Jul 22, 2026 | $10.15 | $10.15 | $9.98 | $9.98 | +0.32% | 329 |
| Jul 21, 2026 | $10.15 | $10.15 | $9.92 | $9.95 | +0.30% | 2,330 |
| Jul 20, 2026 | $9.91 | $10.03 | $9.91 | $9.92 | -1.05% | 1,358 |
| Jul 17, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | -0.83% | 272 |
| Jul 16, 2026 | $9.91 | $10.15 | $9.91 | $10.11 | +0.59% | 4,977 |
| Jul 15, 2026 | $9.98 | $10.05 | $9.98 | $10.05 | -0.04% | 996 |
| Jul 14, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | +1.30% | 684 |
| Jul 13, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | – |
| Jul 10, 2026 | $10.00 | $10.00 | $9.93 | $9.93 | -0.75% | 207 |
| Jul 9, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | -0.00% | 207 |
| Jul 8, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +0.10% | 453 |
| Jul 7, 2026 | $9.80 | $9.99 | $9.80 | $9.99 | +1.01% | 340 |
| Jul 6, 2026 | $9.80 | $9.89 | $9.78 | $9.89 | -0.10% | 1,990 |
| Jul 2, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 208 |
| Jul 1, 2026 | $9.75 | $9.90 | $9.75 | $9.90 | +2.06% | 364 |
| Jun 30, 2026 | $9.70 | $9.70 | $9.70 | $9.70 | -0.09% | 384 |
| Jun 29, 2026 | $9.65 | $9.73 | $9.65 | $9.71 | +0.51% | 4,525 |
| Jun 26, 2026 | $9.82 | $9.82 | $9.66 | $9.66 | -0.87% | 1,760 |
| Jun 25, 2026 | $9.83 | $9.83 | $9.74 | $9.75 | -0.76% | 415 |
| Jun 24, 2026 | $9.65 | $9.89 | $9.65 | $9.82 | +0.61% | 1,002 |
| Jun 23, 2026 | $9.70 | $9.89 | $9.70 | $9.76 | -1.51% | 2,226 |
| Jun 22, 2026 | $9.84 | $9.91 | $9.84 | $9.91 | +1.59% | 531 |
| Jun 18, 2026 | $9.76 | $9.76 | $9.76 | $9.76 | 0.00% | – |
| Jun 17, 2026 | $9.75 | $9.85 | $9.74 | $9.76 | +0.57% | 4,019 |
| Jun 16, 2026 | $9.76 | $9.76 | $9.70 | $9.70 | +0.44% | 1,843 |
| Jun 15, 2026 | $9.81 | $9.81 | $9.65 | $9.66 | +0.07% | 1,271 |
| Jun 12, 2026 | $9.82 | $9.82 | $9.65 | $9.65 | -1.67% | 5,123 |
| Jun 11, 2026 | $9.74 | $9.82 | $9.65 | $9.81 | +0.34% | 2,041 |
| Jun 10, 2026 | $9.82 | $9.82 | $9.78 | $9.78 | +0.83% | 480 |
| Jun 9, 2026 | $9.75 | $9.75 | $9.50 | $9.70 | +0.05% | 23,045 |
| Jun 8, 2026 | $9.68 | $9.78 | $9.68 | $9.70 | -0.36% | 4,599 |
| Jun 5, 2026 | $9.65 | $9.73 | $9.65 | $9.73 | +0.31% | 826 |
| Jun 4, 2026 | $9.70 | $9.74 | $9.65 | $9.70 | -0.21% | 5,296 |
| Jun 3, 2026 | $9.79 | $9.79 | $9.61 | $9.72 | -0.72% | 13,211 |
| Jun 2, 2026 | $9.80 | $9.82 | $9.67 | $9.79 | -0.10% | 7,508 |
| Jun 1, 2026 | $9.69 | $9.80 | $9.69 | $9.80 | -1.01% | 1,237 |
| May 29, 2026 | $9.90 | $9.96 | $9.90 | $9.90 | +0.51% | 16,615 |
| May 28, 2026 | $9.88 | $9.95 | $9.81 | $9.85 | -0.51% | 28,776 |
| May 27, 2026 | $9.90 | $9.91 | $9.84 | $9.90 | +0.61% | 16,228 |
| May 26, 2026 | $10.25 | $10.25 | $9.84 | $9.84 | -0.10% | 2,158 |
| May 22, 2026 | $10.08 | $10.08 | $9.85 | $9.85 | -0.51% | 12,183 |
| May 21, 2026 | $9.85 | $10.22 | $9.85 | $9.90 | -1.05% | 2,125 |
| May 20, 2026 | $9.90 | $10.26 | $9.85 | $10.01 | +1.06% | 10,645 |
| May 19, 2026 | $10.30 | $10.30 | $9.90 | $9.90 | -4.26% | 18,151 |
| May 18, 2026 | $10.10 | $10.34 | $10.10 | $10.34 | +0.78% | 2,959 |
| May 15, 2026 | $10.23 | $10.26 | $10.23 | $10.26 | +0.03% | 531 |
| May 14, 2026 | $10.05 | $10.26 | $10.05 | $10.26 | +1.15% | 5,680 |
| May 13, 2026 | $10.08 | $10.14 | $10.08 | $10.14 | +1.39% | 3,711 |
| May 12, 2026 | $10.05 | $10.05 | $10.00 | $10.00 | -1.71% | 12,732 |
| May 11, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | -0.54% | 362 |
| May 8, 2026 | $10.15 | $10.23 | $10.11 | $10.23 | +0.59% | 6,073 |
| May 7, 2026 | $10.11 | $10.18 | $10.11 | $10.17 | +0.79% | 2,053 |
| May 6, 2026 | $10.20 | $10.20 | $10.09 | $10.09 | -0.10% | 1,866 |
| May 5, 2026 | $10.18 | $10.18 | $10.02 | $10.10 | +0.38% | 906 |
| May 4, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | -1.06% | 418 |
| May 1, 2026 | $10.05 | $10.17 | $10.03 | $10.17 | +0.25% | 438 |
| Apr 30, 2026 | $10.05 | $10.17 | $10.05 | $10.15 | +1.45% | 1,522 |
| Apr 29, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | -1.67% | 2,908 |
| Apr 28, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | +0.69% | 153 |
| Apr 27, 2026 | $10.05 | $10.12 | $10.05 | $10.10 | +0.01% | 9,901 |
| Apr 24, 2026 | $9.99 | $10.10 | $9.99 | $10.10 | +0.00% | 1,072 |
| Apr 23, 2026 | $10.09 | $10.10 | $10.09 | $10.10 | +0.88% | 856 |
| Apr 22, 2026 | $10.05 | $10.10 | $9.98 | $10.01 | -0.39% | 11,883 |
| Apr 21, 2026 | $9.96 | $10.05 | $9.96 | $10.05 | +0.25% | 1,517 |
| Apr 20, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | -0.25% | 496 |
| Apr 17, 2026 | $10.03 | $10.07 | $10.00 | $10.05 | +0.75% | 10,467 |
| Apr 16, 2026 | $10.03 | $10.05 | $9.98 | $9.98 | -0.15% | 1,006 |
| Apr 15, 2026 | $9.96 | $10.17 | $9.95 | $9.99 | -1.48% | 2,595 |
| Apr 14, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | +0.20% | 107 |
| Apr 13, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | +2.53% | 106 |
| Apr 10, 2026 | $9.86 | $9.87 | $9.86 | $9.87 | -3.29% | 240 |
| Apr 9, 2026 | $10.33 | $10.33 | $9.89 | $10.21 | +2.16% | 306 |
| Apr 8, 2026 | $9.71 | $10.02 | $9.71 | $9.99 | +0.91% | 4,293 |
| Apr 7, 2026 | $10.17 | $10.17 | $9.90 | $9.90 | -2.41% | 909 |
| Apr 6, 2026 | $9.94 | $10.15 | $9.94 | $10.15 | +1.45% | 533 |
| Apr 2, 2026 | $10.02 | $10.10 | $9.99 | $10.00 | -0.00% | 3,475 |
| Apr 1, 2026 | $10.00 | $10.02 | $10.00 | $10.00 | -0.10% | 809 |
| Mar 31, 2026 | $9.98 | $10.01 | $9.98 | $10.01 | -1.25% | 966 |
| Mar 30, 2026 | $9.82 | $10.14 | $9.55 | $10.14 | +1.36% | 21,222 |
| Mar 27, 2026 | $9.79 | $10.04 | $9.79 | $10.00 | 0.00% | 15,830 |
| Mar 26, 2026 | $10.24 | $10.24 | $10.00 | $10.00 | 0.00% | 779 |
| Mar 25, 2026 | $9.89 | $10.00 | $9.89 | $10.00 | -0.70% | 9,125 |
| Mar 24, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | 0.00% | 29 |
| Mar 23, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | -0.49% | 1,008 |
| Mar 20, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | 0.00% | – |
| Mar 19, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | -0.20% | 309 |
| Mar 18, 2026 | $9.80 | $10.24 | $9.80 | $10.14 | +1.20% | 13,714 |
| Mar 17, 2026 | $9.55 | $10.34 | $9.55 | $10.02 | +4.70% | 6,372 |
| Mar 16, 2026 | $10.04 | $10.04 | $9.57 | $9.57 | -4.87% | 2,181 |
| Mar 13, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | +0.20% | 291 |
| Mar 12, 2026 | $10.42 | $10.42 | $10.00 | $10.04 | +0.40% | 2,110 |
| Mar 11, 2026 | $9.80 | $10.70 | $9.80 | $10.00 | -0.60% | 3,281 |
| Mar 10, 2026 | $9.99 | $10.06 | $9.99 | $10.06 | +4.06% | 846 |
| Mar 9, 2026 | $9.82 | $9.82 | $9.67 | $9.67 | -1.35% | 1,042 |
| Mar 6, 2026 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | – |
| Mar 5, 2026 | $10.07 | $10.07 | $9.56 | $9.80 | -3.92% | 8,498 |
| Mar 4, 2026 | $10.28 | $10.92 | $9.99 | $10.20 | -0.49% | 7,721 |
| Mar 3, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | – |
| Mar 2, 2026 | $10.42 | $10.42 | $10.04 | $10.25 | -0.82% | 1,919 |
| Feb 27, 2026 | $10.25 | $10.34 | $10.25 | $10.34 | +0.34% | 2,535 |
| Feb 26, 2026 | $10.40 | $10.40 | $10.00 | $10.30 | +0.19% | 5,026 |
| Feb 25, 2026 | $9.78 | $10.30 | $9.78 | $10.28 | +4.68% | 3,476 |
| Feb 24, 2026 | $9.85 | $9.99 | $9.61 | $9.82 | -0.10% | 5,950 |
| Feb 23, 2026 | $9.86 | $9.86 | $9.65 | $9.83 | +0.97% | 6,277 |
| Feb 20, 2026 | $9.87 | $9.87 | $9.66 | $9.74 | -1.02% | 1,108 |
| Feb 19, 2026 | $9.90 | $9.90 | $9.84 | $9.84 | +1.33% | 1,084 |
| Feb 18, 2026 | $9.66 | $9.95 | $9.66 | $9.71 | -1.76% | 4,626 |
| Feb 17, 2026 | $9.51 | $9.88 | $9.51 | $9.88 | +4.00% | 757 |
| Feb 13, 2026 | $9.50 | $9.50 | $9.50 | $9.50 | -1.71% | 407 |
| Feb 12, 2026 | $9.67 | $9.67 | $9.67 | $9.67 | +0.16% | 271 |
| Feb 11, 2026 | $9.90 | $9.90 | $9.65 | $9.65 | +0.52% | 1,538 |
| Feb 10, 2026 | $9.90 | $9.93 | $9.60 | $9.60 | -3.03% | 2,481 |
| Feb 9, 2026 | $9.97 | $9.97 | $9.83 | $9.90 | +1.72% | 1,769 |
| Feb 6, 2026 | $9.67 | $10.00 | $9.67 | $9.73 | +0.03% | 4,885 |
| Feb 5, 2026 | $9.73 | $9.73 | $9.73 | $9.73 | +0.41% | 1,123 |
| Feb 4, 2026 | $9.56 | $9.85 | $9.56 | $9.69 | +1.30% | 524 |
| Feb 3, 2026 | $9.60 | $9.70 | $9.55 | $9.57 | +0.17% | 4,128 |
| Feb 2, 2026 | $9.70 | $9.70 | $9.55 | $9.55 | -1.55% | 991 |
| Jan 30, 2026 | $9.70 | $9.70 | $9.70 | $9.70 | 0.00% | – |
| Jan 29, 2026 | $9.66 | $9.70 | $9.66 | $9.70 | +0.10% | 528 |
| Jan 28, 2026 | $9.20 | $9.70 | $9.20 | $9.69 | +0.10% | 3,324 |
| Jan 27, 2026 | $9.68 | $9.68 | $9.68 | $9.68 | +0.83% | 369 |
| Jan 26, 2026 | $9.50 | $9.70 | $9.50 | $9.60 | +1.05% | 1,680 |
| Jan 23, 2026 | $9.00 | $9.50 | $9.00 | $9.50 | +3.23% | 8,179 |
| Jan 22, 2026 | $9.20 | $9.20 | $9.20 | $9.20 | -0.99% | 455 |
| Jan 21, 2026 | $9.31 | $9.33 | $9.30 | $9.30 | -0.58% | 1,126 |
| Jan 20, 2026 | $9.35 | $9.35 | $9.35 | $9.35 | +1.41% | 222 |
| Jan 16, 2026 | $9.16 | $9.25 | $8.77 | $9.22 | +1.92% | 15,816 |
| Jan 15, 2026 | $9.35 | $9.35 | $9.05 | $9.05 | -1.67% | 6,975 |
| Jan 14, 2026 | $9.35 | $9.35 | $9.18 | $9.20 | -1.08% | 2,752 |
| Jan 13, 2026 | $9.35 | $9.40 | $9.30 | $9.30 | 0.00% | 4,201 |
| Jan 12, 2026 | $9.30 | $9.30 | $9.30 | $9.30 | +0.27% | 771 |
| Jan 9, 2026 | $9.27 | $9.28 | $9.27 | $9.28 | +1.37% | 562 |
| Jan 8, 2026 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | – |
| Jan 7, 2026 | $9.21 | $9.21 | $9.15 | $9.15 | -1.35% | 2,193 |
| Jan 6, 2026 | $9.13 | $9.28 | $9.13 | $9.28 | -0.80% | 1,544 |
| Jan 5, 2026 | $9.35 | $9.35 | $9.35 | $9.35 | 0.00% | 92 |
| Jan 2, 2026 | $9.15 | $9.35 | $9.15 | $9.35 | +0.11% | 3,314 |
| Dec 31, 2025 | $9.28 | $9.34 | $9.28 | $9.34 | +2.64% | 350 |
| Dec 30, 2025 | $9.25 | $9.25 | $9.10 | $9.10 | -1.62% | 8,147 |
| Dec 29, 2025 | $9.25 | $9.25 | $9.21 | $9.25 | -0.96% | 4,648 |
| Dec 26, 2025 | $9.26 | $9.34 | $9.26 | $9.34 | -0.00% | 1,370 |
| Dec 24, 2025 | $9.35 | $9.35 | $9.34 | $9.34 | -0.11% | 16,356 |
| Dec 23, 2025 | $9.35 | $9.35 | $9.34 | $9.35 | +0.11% | 687 |
| Dec 22, 2025 | $9.26 | $9.35 | $9.25 | $9.34 | -0.11% | 3,839 |
| Dec 19, 2025 | $9.35 | $9.35 | $9.35 | $9.35 | 0.00% | 360 |
| Dec 18, 2025 | $9.35 | $9.35 | $9.35 | $9.35 | +0.63% | 812 |
| Dec 17, 2025 | $9.35 | $9.38 | $9.28 | $9.29 | -0.62% | 1,161 |
| Dec 16, 2025 | $9.36 | $9.40 | $9.29 | $9.35 | -0.19% | 6,423 |
| Dec 15, 2025 | $9.40 | $9.40 | $9.35 | $9.37 | -0.24% | 1,215 |
| Dec 12, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | 0.00% | – |
| Dec 11, 2025 | $9.52 | $9.55 | $9.39 | $9.39 | -1.57% | 2,312 |
| Dec 10, 2025 | $9.45 | $9.54 | $9.45 | $9.54 | +1.49% | 530 |
| Dec 9, 2025 | $9.40 | $9.40 | $9.35 | $9.40 | +0.00% | 1,323 |
| Dec 8, 2025 | $9.46 | $9.46 | $9.39 | $9.40 | -1.47% | 983 |
| Dec 5, 2025 | $9.43 | $9.54 | $9.43 | $9.54 | +0.10% | 1,951 |
| Dec 4, 2025 | $9.46 | $9.65 | $9.45 | $9.53 | -1.65% | 2,841 |
| Dec 3, 2025 | $9.50 | $9.69 | $9.50 | $9.69 | -0.97% | 1,850 |
| Dec 2, 2025 | $9.60 | $9.84 | $9.50 | $9.78 | +0.15% | 4,309 |
| Dec 1, 2025 | $9.74 | $9.94 | $9.51 | $9.77 | -0.68% | 6,242 |
| Nov 28, 2025 | $9.93 | $9.93 | $9.84 | $9.84 | +0.89% | 1,576 |
| Nov 26, 2025 | $9.81 | $9.95 | $9.75 | $9.75 | -3.71% | 8,168 |
| Nov 25, 2025 | $9.85 | $10.13 | $9.85 | $10.13 | +3.01% | 1,100 |
| Nov 24, 2025 | $10.00 | $10.00 | $9.70 | $9.83 | -1.70% | 8,041 |
| Nov 21, 2025 | $9.86 | $10.00 | $9.69 | $10.00 | -0.50% | 5,483 |
| Nov 20, 2025 | $10.01 | $10.05 | $10.01 | $10.05 | +0.60% | 205 |
| Nov 19, 2025 | $9.85 | $9.99 | $9.82 | $9.99 | -0.99% | 3,433 |
| Nov 18, 2025 | $9.87 | $10.25 | $9.81 | $10.09 | +3.14% | 10,252 |
| Nov 17, 2025 | $9.89 | $9.89 | $9.77 | $9.78 | -1.88% | 8,203 |
| Nov 14, 2025 | $9.87 | $9.97 | $9.87 | $9.97 | -0.10% | 730 |
| Nov 13, 2025 | $9.79 | $10.00 | $9.79 | $9.98 | -0.20% | 2,199 |
| Nov 12, 2025 | $9.88 | $10.00 | $9.81 | $10.00 | +2.56% | 3,325 |
| Nov 11, 2025 | $9.75 | $9.75 | $9.75 | $9.75 | 0.00% | – |
| Nov 10, 2025 | $9.58 | $9.75 | $9.58 | $9.75 | -0.61% | 687 |
| Nov 7, 2025 | $9.56 | $9.81 | $9.56 | $9.81 | -0.30% | 1,033 |
| Nov 6, 2025 | $9.82 | $9.84 | $9.62 | $9.84 | +1.44% | 1,201 |
| Nov 5, 2025 | $9.70 | $9.70 | $9.70 | $9.70 | +1.04% | 234 |
| Nov 4, 2025 | $9.65 | $9.84 | $9.60 | $9.60 | -1.94% | 2,242 |
| Nov 3, 2025 | $9.83 | $10.00 | $9.62 | $9.79 | -0.61% | 2,778 |
| Oct 31, 2025 | $9.85 | $9.85 | $9.85 | $9.85 | +0.20% | 103 |
| Oct 30, 2025 | $9.70 | $9.87 | $9.70 | $9.83 | +0.31% | 666 |
| Oct 29, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | +0.51% | 220 |
| Oct 28, 2025 | $9.63 | $9.84 | $9.63 | $9.75 | -2.75% | 1,500 |
| Oct 27, 2025 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 3 |
| Oct 24, 2025 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 3 |
| Oct 23, 2025 | $10.03 | $10.03 | $10.03 | $10.03 | +0.35% | 1,306 |
| Oct 22, 2025 | $9.97 | $10.30 | $9.80 | $9.99 | – | 4,952 |
Seasonality
STRRP return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.3% | 2.2% | -1.7% | -2.8% | 7.2% | 2.7% | 1.1% | 3.7% | -0.7% | -4.6% | 5.5% | -4.4% |
| Months up | 7 of 7 | 5 of 7 | 3 of 7 | 2 of 7 | 6 of 7 | 4 of 7 | 5 of 7 | 6 of 7 | 3 of 7 | 2 of 8 | 5 of 8 | 3 of 7 |
| 2026 | 3.9% | 9.2% | -3.1% | 1.3% | -2.4% | 0.5% | 4.1% | -1.5% | -5.4% | -2.5% | -0.6% | |
| 2025 | 2.0% | 7.5% | 0.7% | -3.2% | 3.4% | -3.8% | 0.1% | 4.3% | 4.9% | 2.6% | -0.1% | -2.6% |
| 2024 | 2.2% | 6.8% | -8.9% | 1.5% | 3.4% | 13.2% | -5.3% | 0.5% | -3.8% | -3.7% | 5.8% | -5.3% |
| 2023 | 0.3% | -1.5% | -2.7% | -3.5% | 10.6% | 1.7% | 5.5% | 0.1% | 1.0% | -2.2% | 2.5% | 2.4% |
| 2022 | 0.7% | 1.4% | 0.6% | -6.5% | 6.9% | -3.4% | 1.3% | 4.9% | -1.2% | -2.7% | 2.8% | -2.8% |
| 2021 | 14.2% | -10.8% | -0.5% | -5.3% | 19.0% | -5.4% | 2.1% | 1.0% | 0.5% | 0.9% | 15.7% | 2.9% |
| 2020 | 13.7% | 2.8% | 1.7% | -4.3% | 9.8% | 15.9% | 0.0% | 16.4% | -0.7% | -23.3% | 27.4% | 13.6% |
| 2019 | -5.8% | -9.6% | -38.9% |
See a number that looks wrong?