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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $9.12 | $9.14 | $8.88 | $8.90 | -0.56% | 4,147 |
| Oct 26, 2026 | $8.96 | $9.01 | $8.77 | $8.95 | -1.63% | 14,891 |
| Oct 19, 2026 | $9.40 | $9.40 | $8.66 | $9.10 | -3.17% | 29,254 |
| Oct 12, 2026 | $9.24 | $9.60 | $9.07 | $9.40 | +1.35% | 28,640 |
| Oct 5, 2026 | $9.25 | $9.31 | $9.16 | $9.27 | -0.16% | 26,219 |
| Sep 28, 2026 | $9.26 | $9.33 | $9.17 | $9.29 | +0.05% | 27,636 |
| Sep 21, 2026 | $9.61 | $9.75 | $9.28 | $9.28 | -3.63% | 17,208 |
| Sep 14, 2026 | $9.65 | $9.67 | $9.40 | $9.63 | -0.72% | 22,870 |
| Sep 8, 2026 | $9.71 | $9.78 | $9.59 | $9.70 | +0.31% | 7,897 |
| Aug 31, 2026 | $9.90 | $9.95 | $9.47 | $9.67 | -2.42% | 31,749 |
| Aug 24, 2026 | $9.76 | $9.95 | $9.74 | $9.91 | +1.86% | 49,425 |
| Aug 17, 2026 | $9.67 | $9.86 | $9.50 | $9.73 | -0.55% | 56,024 |
| Aug 10, 2026 | $10.12 | $10.15 | $9.48 | $9.78 | -2.76% | 23,612 |
| Aug 3, 2026 | $10.15 | $10.15 | $10.05 | $10.06 | -0.40% | 9,123 |
| Jul 27, 2026 | $10.08 | $10.15 | $10.06 | $10.10 | +0.50% | 1,807 |
| Jul 20, 2026 | $9.91 | $10.15 | $9.91 | $10.05 | +0.25% | 5,526 |
| Jul 13, 2026 | $9.93 | $10.15 | $9.91 | $10.03 | +1.01% | 6,929 |
| Jul 6, 2026 | $9.80 | $10.00 | $9.78 | $9.93 | +0.25% | 3,197 |
| Jun 29, 2026 | $9.65 | $9.90 | $9.65 | $9.90 | +2.48% | 5,481 |
| Jun 22, 2026 | $9.84 | $9.91 | $9.65 | $9.66 | -0.98% | 5,934 |
| Jun 15, 2026 | $9.81 | $9.85 | $9.65 | $9.76 | +1.09% | 7,133 |
| Jun 8, 2026 | $9.68 | $9.82 | $9.50 | $9.65 | -0.82% | 35,288 |
| Jun 1, 2026 | $9.69 | $9.82 | $9.61 | $9.73 | -1.72% | 28,078 |
| May 26, 2026 | $10.25 | $10.25 | $9.81 | $9.90 | +0.51% | 63,777 |
| May 18, 2026 | $10.10 | $10.34 | $9.85 | $9.85 | -4.00% | 46,063 |
| May 11, 2026 | $10.18 | $10.26 | $10.00 | $10.26 | +0.29% | 23,016 |
| May 4, 2026 | $10.06 | $10.23 | $10.02 | $10.23 | +0.59% | 11,316 |
| Apr 27, 2026 | $10.05 | $10.17 | $10.00 | $10.17 | +0.70% | 14,922 |
| Apr 20, 2026 | $10.03 | $10.10 | $9.96 | $10.10 | +0.49% | 15,824 |
| Apr 13, 2026 | $10.12 | $10.17 | $9.95 | $10.05 | +1.82% | 14,281 |
| Apr 6, 2026 | $9.94 | $10.33 | $9.71 | $9.87 | -1.30% | 6,281 |
| Mar 30, 2026 | $9.82 | $10.14 | $9.55 | $10.00 | -0.00% | 26,472 |
| Mar 23, 2026 | $10.07 | $10.24 | $9.79 | $10.00 | -1.19% | 26,771 |
| Mar 16, 2026 | $10.04 | $10.34 | $9.55 | $10.12 | +0.60% | 22,576 |
| Mar 9, 2026 | $9.82 | $10.70 | $9.67 | $10.06 | +2.65% | 7,570 |
| Mar 2, 2026 | $10.42 | $10.92 | $9.56 | $9.80 | -5.18% | 18,138 |
| Feb 23, 2026 | $9.86 | $10.40 | $9.61 | $10.34 | +6.16% | 23,264 |
| Feb 17, 2026 | $9.51 | $9.95 | $9.51 | $9.74 | +2.47% | 7,575 |
| Feb 9, 2026 | $9.97 | $9.97 | $9.50 | $9.50 | -2.39% | 6,466 |
| Feb 2, 2026 | $9.70 | $10.00 | $9.55 | $9.73 | +0.34% | 11,651 |
| Jan 26, 2026 | $9.50 | $9.70 | $9.20 | $9.70 | +2.11% | 5,901 |
| Jan 20, 2026 | $9.35 | $9.50 | $9.00 | $9.50 | +3.04% | 9,982 |
| Jan 12, 2026 | $9.30 | $9.40 | $8.77 | $9.22 | -0.59% | 30,515 |
| Jan 5, 2026 | $9.35 | $9.35 | $9.13 | $9.28 | -0.80% | 4,391 |
| Dec 29, 2025 | $9.25 | $9.35 | $9.10 | $9.35 | +0.11% | 16,459 |
| Dec 22, 2025 | $9.26 | $9.35 | $9.25 | $9.34 | -0.11% | 22,252 |
| Dec 15, 2025 | $9.40 | $9.40 | $9.28 | $9.35 | -0.43% | 9,971 |
| Dec 8, 2025 | $9.46 | $9.55 | $9.35 | $9.39 | -1.57% | 5,148 |
| Dec 1, 2025 | $9.74 | $9.94 | $9.43 | $9.54 | -3.01% | 17,193 |
| Nov 24, 2025 | $10.00 | $10.13 | $9.70 | $9.84 | -1.64% | 18,885 |
| Nov 17, 2025 | $9.89 | $10.25 | $9.69 | $10.00 | +0.30% | 27,576 |
| Nov 10, 2025 | $9.58 | $10.00 | $9.58 | $9.97 | +1.63% | 6,941 |
| Nov 3, 2025 | $9.83 | $10.00 | $9.56 | $9.81 | -0.41% | 7,488 |
| Oct 27, 2025 | $10.03 | $10.03 | $9.63 | $9.85 | -1.75% | 2,492 |
| Oct 20, 2025 | $9.62 | $10.30 | $9.61 | $10.03 | +4.21% | 10,669 |
| Oct 13, 2025 | $9.73 | $9.73 | $9.60 | $9.62 | -1.13% | 4,392 |
| Oct 6, 2025 | $9.75 | $9.75 | $9.60 | $9.73 | -0.21% | 1,474 |
| Sep 29, 2025 | $9.60 | $10.00 | $9.50 | $9.75 | +1.30% | 19,730 |
| Sep 22, 2025 | $9.20 | $9.85 | $9.20 | $9.63 | +3.50% | 8,731 |
| Sep 15, 2025 | $9.15 | $9.38 | $9.01 | $9.30 | +1.64% | 73,736 |
| Sep 8, 2025 | $9.25 | $9.96 | $9.10 | $9.15 | -1.61% | 13,432 |
| Sep 2, 2025 | $9.21 | $9.30 | $9.04 | $9.30 | +1.64% | 4,005 |
| Aug 25, 2025 | $8.85 | $9.38 | $8.75 | $9.15 | +0.88% | 21,955 |
| Aug 18, 2025 | $9.69 | $9.90 | $9.07 | $9.07 | -3.92% | 18,819 |
| Aug 11, 2025 | $9.06 | $9.88 | $9.06 | $9.44 | +4.19% | 11,001 |
| Aug 4, 2025 | $9.03 | $9.11 | $9.03 | $9.06 | +0.67% | 1,171 |
| Jul 28, 2025 | $9.04 | $9.16 | $9.00 | $9.00 | -0.95% | 6,571 |
| Jul 21, 2025 | $9.10 | $9.13 | $9.07 | $9.09 | -0.15% | 1,883 |
| Jul 14, 2025 | $9.23 | $9.23 | $8.95 | $9.10 | -1.41% | 2,546 |
| Jul 7, 2025 | $9.14 | $9.29 | $9.14 | $9.23 | +1.00% | 892 |
| Jun 30, 2025 | $8.99 | $9.14 | $8.99 | $9.14 | +2.22% | 3,511 |
| Jun 23, 2025 | $8.94 | $9.04 | $8.94 | $8.94 | -1.22% | 2,498 |
| Jun 16, 2025 | $9.11 | $9.12 | $8.94 | $9.05 | -1.20% | 6,083 |
| Jun 9, 2025 | $9.31 | $9.45 | $9.05 | $9.16 | -1.62% | 7,426 |
| Jun 2, 2025 | $9.00 | $9.31 | $8.90 | $9.31 | -0.39% | 5,845 |
| May 27, 2025 | $8.99 | $9.36 | $8.99 | $9.35 | +3.96% | 2,566 |
| May 19, 2025 | $9.40 | $9.69 | $8.99 | $8.99 | -4.36% | 17,415 |
| May 12, 2025 | $9.32 | $9.71 | $9.17 | $9.40 | +1.47% | 19,590 |
| May 5, 2025 | $9.34 | $9.35 | $9.00 | $9.26 | -0.80% | 4,949 |
| Apr 28, 2025 | $9.22 | $9.44 | $9.00 | $9.34 | +0.53% | 12,614 |
| Apr 21, 2025 | $8.48 | $9.39 | $8.48 | $9.29 | +11.52% | 16,531 |
| Apr 14, 2025 | $8.31 | $8.70 | $8.15 | $8.33 | +0.24% | 9,166 |
| Apr 7, 2025 | $9.62 | $9.76 | $8.31 | $8.31 | -16.40% | 23,463 |
| Mar 31, 2025 | $9.60 | $10.17 | $9.30 | $9.94 | +4.41% | 12,001 |
| Mar 24, 2025 | $9.50 | $9.52 | $9.26 | $9.52 | +6.97% | 1,438 |
| Mar 17, 2025 | $9.10 | $9.10 | $8.90 | $8.90 | -5.42% | 8,660 |
| Mar 10, 2025 | $9.22 | $9.42 | $9.03 | $9.41 | +4.79% | 7,621 |
| Mar 3, 2025 | $9.40 | $9.49 | $8.98 | $8.98 | -5.77% | 6,846 |
| Feb 24, 2025 | $9.55 | $9.80 | $9.51 | $9.53 | -1.75% | 8,367 |
| Feb 18, 2025 | $9.06 | $9.77 | $9.06 | $9.70 | +5.32% | 8,107 |
| Feb 10, 2025 | $9.00 | $9.21 | $8.94 | $9.21 | +1.77% | 11,880 |
| Feb 3, 2025 | $8.90 | $9.05 | $8.82 | $9.05 | -0.55% | 3,483 |
| Jan 27, 2025 | $9.28 | $9.28 | $8.73 | $9.10 | +0.55% | 14,941 |
| Jan 21, 2025 | $9.44 | $9.44 | $8.91 | $9.05 | -1.63% | 3,350 |
| Jan 13, 2025 | $9.35 | $9.99 | $8.88 | $9.20 | -5.15% | 17,001 |
| Jan 6, 2025 | $9.30 | $10.62 | $9.23 | $9.70 | +5.72% | 81,973 |
| Dec 30, 2024 | $8.95 | $9.36 | $8.90 | $9.18 | +3.09% | 1,770 |
| Dec 23, 2024 | $9.36 | $9.36 | $8.80 | $8.90 | -2.20% | 4,173 |
| Dec 16, 2024 | $9.11 | $9.36 | $9.07 | $9.10 | -0.13% | 3,174 |
| Dec 9, 2024 | $9.09 | $9.36 | $9.09 | $9.11 | +0.24% | 4,155 |
| Dec 2, 2024 | $8.76 | $9.14 | $8.76 | $9.09 | -3.50% | 5,098 |
| Nov 25, 2024 | $9.41 | $9.59 | $9.36 | $9.42 | +0.10% | 3,713 |
| Nov 18, 2024 | $9.39 | $9.58 | $8.96 | $9.41 | +0.27% | 8,376 |
| Nov 11, 2024 | $9.29 | $9.42 | $9.15 | $9.39 | +1.35% | 6,564 |
| Nov 4, 2024 | $9.08 | $9.28 | $9.07 | $9.26 | +1.20% | 13,667 |
| Oct 28, 2024 | $9.24 | $9.31 | $8.88 | $9.15 | -2.03% | 9,027 |
| Oct 21, 2024 | $9.40 | $9.43 | $9.11 | $9.34 | -0.59% | 6,463 |
| Oct 14, 2024 | $9.58 | $9.60 | $9.27 | $9.40 | -1.21% | 4,142 |
| Oct 7, 2024 | $9.55 | $9.59 | $9.39 | $9.51 | -0.42% | 8,667 |
| Sep 30, 2024 | $9.50 | $9.79 | $9.44 | $9.55 | +1.70% | 7,948 |
| Sep 23, 2024 | $9.49 | $9.71 | $9.35 | $9.39 | -0.11% | 5,781 |
| Sep 16, 2024 | $10.17 | $10.64 | $9.40 | $9.40 | -6.00% | 19,711 |
| Sep 9, 2024 | $9.69 | $10.94 | $9.21 | $10.00 | +3.41% | 19,838 |
| Sep 3, 2024 | $9.66 | $9.87 | $9.32 | $9.67 | -2.13% | 19,296 |
| Aug 26, 2024 | $10.09 | $10.30 | $9.88 | $9.88 | -1.01% | 4,464 |
| Aug 19, 2024 | $9.85 | $10.40 | $9.66 | $9.98 | +1.33% | 12,669 |
| Aug 12, 2024 | $9.75 | $9.85 | $9.32 | $9.85 | -5.47% | 14,487 |
| Aug 5, 2024 | $10.06 | $10.42 | $9.50 | $10.42 | +3.63% | 13,920 |
| Jul 29, 2024 | $10.63 | $10.63 | $10.05 | $10.06 | -5.28% | 7,825 |
| Jul 22, 2024 | $10.70 | $12.00 | $10.06 | $10.62 | +7.22% | 53,303 |
| Jul 15, 2024 | $10.19 | $10.19 | $9.26 | $9.90 | -3.23% | 11,115 |
| Jul 8, 2024 | $10.05 | $10.24 | $9.20 | $10.23 | +6.23% | 19,692 |
| Jul 1, 2024 | $10.17 | $10.33 | $9.06 | $9.63 | -9.58% | 10,237 |
| Jun 24, 2024 | $9.40 | $11.40 | $9.39 | $10.65 | +14.03% | 39,688 |
| Jun 17, 2024 | $9.00 | $9.69 | $8.95 | $9.34 | +3.32% | 13,096 |
| Jun 10, 2024 | $9.35 | $9.69 | $8.85 | $9.04 | -3.32% | 12,756 |
| Jun 3, 2024 | $9.19 | $9.58 | $9.19 | $9.35 | -0.64% | 15,079 |
| May 28, 2024 | $9.19 | $9.45 | $9.18 | $9.41 | +1.18% | 6,285 |
| May 20, 2024 | $9.25 | $9.40 | $9.05 | $9.30 | +1.28% | 21,304 |
| May 13, 2024 | $9.26 | $9.26 | $9.14 | $9.18 | +1.19% | 12,226 |
| May 6, 2024 | $9.22 | $9.36 | $9.05 | $9.08 | -1.57% | 21,098 |
| Apr 29, 2024 | $9.34 | $9.36 | $9.21 | $9.22 | -1.39% | 8,869 |
| Apr 22, 2024 | $9.37 | $9.47 | $9.20 | $9.35 | -0.21% | 3,827 |
| Apr 15, 2024 | $9.30 | $9.41 | $9.19 | $9.37 | +0.06% | 18,062 |
| Apr 8, 2024 | $9.41 | $9.41 | $9.34 | $9.36 | +0.05% | 3,588 |
| Apr 1, 2024 | $9.29 | $9.60 | $9.29 | $9.36 | +1.63% | 5,854 |
| Mar 25, 2024 | $9.38 | $9.38 | $9.20 | $9.21 | -1.53% | 3,494 |
| Mar 18, 2024 | $9.56 | $9.60 | $9.26 | $9.35 | -2.17% | 6,571 |
| Mar 11, 2024 | $9.66 | $9.66 | $9.54 | $9.56 | +1.06% | 5,596 |
| Mar 4, 2024 | $9.84 | $9.84 | $9.45 | $9.46 | -3.96% | 5,877 |
| Feb 26, 2024 | $9.68 | $10.50 | $9.62 | $9.85 | +1.76% | 14,919 |
| Feb 20, 2024 | $9.65 | $9.68 | $9.60 | $9.68 | +0.31% | 6,581 |
| Feb 12, 2024 | $9.50 | $9.69 | $9.50 | $9.65 | +1.36% | 5,901 |
| Feb 5, 2024 | $9.73 | $9.75 | $9.50 | $9.52 | -2.16% | 3,325 |
| Jan 29, 2024 | $9.54 | $9.85 | $9.54 | $9.73 | -1.72% | 2,278 |
| Jan 22, 2024 | $9.85 | $9.90 | $9.50 | $9.90 | +1.34% | 9,011 |
| Jan 16, 2024 | $9.62 | $9.85 | $9.62 | $9.77 | +0.71% | 2,153 |
| Jan 8, 2024 | $9.45 | $9.89 | $9.45 | $9.70 | +2.11% | 7,076 |
| Jan 2, 2024 | $9.50 | $9.55 | $9.46 | $9.50 | -0.00% | 2,660 |
| Dec 26, 2023 | $9.45 | $9.53 | $9.25 | $9.50 | +0.53% | 6,867 |
| Dec 18, 2023 | $9.30 | $9.45 | $9.30 | $9.45 | +2.16% | 1,107 |
| Dec 11, 2023 | $9.26 | $9.35 | $9.25 | $9.25 | -0.54% | 4,312 |
| Dec 4, 2023 | $9.34 | $9.34 | $8.95 | $9.30 | -0.53% | 4,432 |
| Nov 27, 2023 | $9.54 | $9.54 | $9.10 | $9.35 | -1.58% | 9,509 |
| Nov 20, 2023 | $9.50 | $9.54 | $9.30 | $9.50 | -0.00% | 3,003 |
| Nov 13, 2023 | $9.08 | $9.63 | $8.90 | $9.50 | +3.37% | 13,308 |
| Nov 6, 2023 | $9.25 | $9.66 | $9.05 | $9.19 | +1.55% | 3,882 |
| Oct 30, 2023 | $9.13 | $9.32 | $9.05 | $9.05 | +0.56% | 6,678 |
| Oct 23, 2023 | $9.42 | $9.51 | $9.00 | $9.00 | -4.46% | 7,648 |
| Oct 16, 2023 | $9.64 | $9.72 | $9.40 | $9.42 | -2.31% | 3,711 |
| Oct 9, 2023 | $9.50 | $9.64 | $9.50 | $9.64 | +1.51% | 304 |
| Oct 2, 2023 | $9.48 | $9.72 | $9.38 | $9.50 | 0.00% | 7,630 |
| Sep 25, 2023 | $9.70 | $9.72 | $9.22 | $9.50 | -2.26% | 8,651 |
| Sep 18, 2023 | $9.45 | $9.99 | $9.40 | $9.72 | +3.51% | 6,516 |
| Sep 11, 2023 | $9.30 | $9.39 | $9.15 | $9.39 | 0.00% | 22,449 |
| Sep 5, 2023 | $9.41 | $9.46 | $9.31 | $9.39 | -0.21% | 9,588 |
| Aug 28, 2023 | $9.40 | $9.55 | $9.33 | $9.41 | -0.84% | 15,178 |
| Aug 21, 2023 | $9.71 | $9.71 | $9.40 | $9.49 | 0.00% | 14,041 |
| Aug 14, 2023 | $9.73 | $9.75 | $9.40 | $9.49 | -2.16% | 31,210 |
| Aug 7, 2023 | $9.64 | $9.70 | $9.50 | $9.70 | +2.00% | 8,594 |
| Jul 31, 2023 | $9.65 | $9.65 | $9.51 | $9.51 | -1.35% | 6,155 |
| Jul 24, 2023 | $9.35 | $9.65 | $9.30 | $9.64 | +3.43% | 6,873 |
| Jul 17, 2023 | $9.50 | $9.56 | $9.30 | $9.32 | -1.79% | 10,419 |
| Jul 10, 2023 | $9.14 | $9.50 | $9.09 | $9.49 | +4.40% | 10,556 |
| Jul 3, 2023 | $9.13 | $9.15 | $9.09 | $9.09 | -0.66% | 3,034 |
| Jun 26, 2023 | $9.45 | $9.45 | $9.09 | $9.15 | -3.17% | 6,150 |
| Jun 20, 2023 | $9.26 | $9.53 | $9.26 | $9.45 | +3.17% | 6,632 |
| Jun 12, 2023 | $9.24 | $9.25 | $9.09 | $9.16 | -0.83% | 4,129 |
| Jun 5, 2023 | $9.14 | $9.25 | $9.00 | $9.24 | +0.94% | 12,387 |
| May 30, 2023 | $9.29 | $9.30 | $8.96 | $9.15 | -1.17% | 29,093 |
| May 22, 2023 | $9.22 | $9.31 | $9.20 | $9.26 | +0.42% | 17,350 |
| May 15, 2023 | $8.90 | $9.25 | $8.90 | $9.22 | +2.44% | 11,192 |
| May 8, 2023 | $8.58 | $9.03 | $8.58 | $9.00 | +0.90% | 17,579 |
| May 1, 2023 | $8.40 | $9.00 | $8.16 | $8.92 | +6.70% | 10,167 |
| Apr 24, 2023 | $8.21 | $8.36 | $8.05 | $8.36 | +1.70% | 1,123 |
| Apr 17, 2023 | $8.30 | $8.68 | $8.00 | $8.22 | -0.96% | 5,650 |
| Apr 10, 2023 | $8.56 | $8.67 | $8.27 | $8.30 | -4.17% | 2,121 |
| Apr 3, 2023 | $8.66 | $8.66 | $8.66 | $8.66 | 0.00% | – |
| Mar 27, 2023 | $8.70 | $8.70 | $8.25 | $8.66 | -0.45% | 1,644 |
| Mar 20, 2023 | $8.53 | $8.73 | $8.30 | $8.70 | +5.45% | 4,678 |
| Mar 13, 2023 | $47.89 | $47.89 | $8.00 | $8.25 | +3.13% | 5,275 |
| Mar 6, 2023 | $8.84 | $8.84 | $8.00 | $8.00 | -0.22% | 2,458 |
| Feb 27, 2023 | $8.90 | $8.90 | $8.00 | $8.02 | -8.89% | 5,362 |
| Feb 21, 2023 | $8.82 | $8.88 | $8.69 | $8.80 | +7.64% | 2,567 |
| Feb 13, 2023 | $8.50 | $8.60 | $8.18 | $8.18 | -6.57% | 2,216 |
| Feb 6, 2023 | $8.81 | $9.20 | $5.60 | $8.75 | -0.69% | 41,592 |
| Jan 30, 2023 | $9.30 | $9.88 | $8.30 | $8.81 | -5.26% | 10,492 |
| Jan 23, 2023 | $9.31 | $9.80 | $9.15 | $9.30 | -4.61% | 6,024 |
| Jan 17, 2023 | $9.40 | $9.75 | $9.30 | $9.75 | +3.72% | 5,214 |
| Jan 9, 2023 | $9.39 | $9.40 | $9.28 | $9.40 | +1.40% | 1,710 |
| Jan 3, 2023 | $9.40 | $9.40 | $9.27 | $9.27 | 0.00% | 2,693 |
| Dec 27, 2022 | $9.54 | $9.88 | $9.11 | $9.27 | -5.59% | 20,228 |
| Dec 19, 2022 | $9.50 | $9.88 | $9.50 | $9.82 | +3.35% | 11,716 |
| Dec 12, 2022 | $9.84 | $9.84 | $9.29 | $9.50 | -3.85% | 7,358 |
| Dec 5, 2022 | $9.46 | $9.88 | $9.46 | $9.88 | +9.17% | 2,935 |
| Nov 28, 2022 | $9.89 | $9.89 | $9.05 | $9.05 | -8.49% | 11,954 |
| Nov 21, 2022 | $9.89 | $9.90 | $9.88 | $9.89 | 0.00% | 20,013 |
| Nov 14, 2022 | $9.87 | $9.89 | $9.70 | $9.89 | +0.10% | 28,941 |
| Nov 7, 2022 | $9.77 | $9.89 | $9.54 | $9.88 | +2.92% | 18,509 |
| Oct 31, 2022 | $9.57 | $9.61 | $9.28 | $9.60 | +0.10% | 21,037 |
| Oct 24, 2022 | $9.29 | $9.59 | $9.29 | $9.59 | 0.00% | 1,601 |
| Oct 17, 2022 | $9.60 | $9.60 | $9.30 | $9.59 | -1.84% | 2,994 |
| Oct 10, 2022 | $9.74 | $9.77 | $9.30 | $9.77 | +0.00% | 2,583 |
| Oct 3, 2022 | $9.77 | $9.77 | $9.42 | $9.77 | 0.00% | 11,520 |
| Sep 26, 2022 | $9.77 | $9.77 | $9.57 | $9.77 | +0.05% | 2,878 |
| Sep 19, 2022 | $9.72 | $9.80 | $9.55 | $9.77 | -0.35% | 5,357 |
| Sep 12, 2022 | $9.82 | $9.82 | $9.75 | $9.80 | 0.00% | 1,476 |
| Sep 6, 2022 | $9.83 | $9.88 | $9.72 | $9.80 | -0.00% | 2,768 |
| Aug 29, 2022 | $9.89 | $9.89 | $9.70 | $9.80 | -0.91% | 14,863 |
| Aug 22, 2022 | $9.89 | $9.89 | $9.88 | $9.89 | 0.00% | 15,162 |
| Aug 15, 2022 | $9.85 | $9.94 | $9.85 | $9.89 | +0.00% | 6,888 |
| Aug 8, 2022 | $9.89 | $9.98 | $9.87 | $9.89 | -0.25% | 15,194 |
| Aug 1, 2022 | $9.75 | $9.92 | $9.75 | $9.92 | +2.53% | 18,395 |
| Jul 25, 2022 | $9.71 | $9.75 | $9.66 | $9.67 | -0.41% | 7,396 |
| Jul 18, 2022 | $9.70 | $9.80 | $9.70 | $9.71 | +0.10% | 7,905 |
| Jul 11, 2022 | $9.73 | $9.75 | $9.70 | $9.70 | +0.47% | 9,553 |
| Jul 5, 2022 | $9.56 | $9.78 | $9.56 | $9.66 | +0.99% | 3,207 |
| Jun 27, 2022 | $9.71 | $9.79 | $9.55 | $9.56 | -1.54% | 703 |
| Jun 21, 2022 | $9.71 | $9.72 | $9.71 | $9.71 | -0.00% | 1,675 |
| Jun 13, 2022 | $9.93 | $10.00 | $9.71 | $9.71 | -2.21% | 18,593 |
| Jun 6, 2022 | $9.74 | $10.00 | $9.71 | $9.93 | +2.26% | 14,307 |
| May 31, 2022 | $9.78 | $9.93 | $9.70 | $9.71 | -3.14% | 10,477 |
| May 23, 2022 | $10.06 | $10.30 | $9.27 | $10.03 | -0.25% | 27,956 |
| May 16, 2022 | $10.30 | $10.30 | $10.00 | $10.05 | +0.37% | 6,120 |
| May 9, 2022 | $10.06 | $10.30 | $9.27 | $10.01 | +0.13% | 4,857 |
| May 2, 2022 | $9.60 | $10.25 | $9.60 | $10.00 | +5.37% | 19,533 |
| Apr 25, 2022 | $9.70 | $9.84 | $8.50 | $9.49 | -0.11% | 28,843 |
| Apr 18, 2022 | $9.75 | $9.82 | $9.50 | $9.50 | -3.06% | 14,555 |
| Apr 11, 2022 | $9.67 | $9.80 | $9.64 | $9.80 | +3.05% | 2,334 |
| Apr 4, 2022 | $10.07 | $10.07 | $9.48 | $9.51 | -3.96% | 33,357 |
| Mar 28, 2022 | $10.00 | $10.15 | $9.77 | $9.90 | +1.43% | 7,078 |
| Mar 21, 2022 | $10.23 | $10.29 | $9.75 | $9.76 | -1.79% | 16,450 |
| Mar 14, 2022 | $10.10 | $10.10 | $9.94 | $9.94 | -1.78% | 10,677 |
| Mar 7, 2022 | $10.16 | $10.40 | $9.91 | $10.12 | +0.40% | 2,685 |
| Feb 28, 2022 | $10.09 | $10.49 | $9.90 | $10.08 | -0.17% | 6,249 |
| Feb 22, 2022 | $10.03 | $10.19 | $10.03 | $10.10 | +0.67% | 1,242 |
| Feb 14, 2022 | $10.05 | $10.19 | $10.03 | $10.03 | -0.94% | 4,287 |
| Feb 7, 2022 | $10.05 | $10.20 | $10.02 | $10.13 | -1.51% | 2,878 |
| Jan 31, 2022 | $10.20 | $10.28 | $10.20 | $10.28 | +0.79% | 4,291 |
| Jan 24, 2022 | $10.25 | $10.25 | $10.05 | $10.20 | +0.73% | 12,157 |
| Jan 18, 2022 | $10.15 | $10.30 | $10.05 | $10.13 | -0.41% | 9,025 |
| Jan 10, 2022 | $10.09 | $10.18 | $10.05 | $10.17 | +1.37% | 4,273 |
| Jan 3, 2022 | $10.13 | $10.13 | $10.03 | $10.03 | -0.94% | 5,729 |
| Dec 27, 2021 | $10.03 | $10.15 | $10.03 | $10.13 | +0.95% | 2,712 |
| Dec 20, 2021 | $10.02 | $10.22 | $10.02 | $10.03 | -1.08% | 1,218 |
| Dec 13, 2021 | $10.15 | $10.17 | $9.90 | $10.14 | -0.05% | 8,576 |
| Dec 6, 2021 | $10.00 | $10.25 | $9.99 | $10.15 | +2.48% | 9,412 |
| Nov 29, 2021 | $15.00 | $15.60 | $9.71 | $9.90 | -7.82% | 57,618 |
| Nov 22, 2021 | $10.15 | $10.78 | $10.15 | $10.74 | +6.34% | 78,856 |
| Nov 15, 2021 | $10.10 | $10.20 | $10.00 | $10.10 | -0.69% | 6,311 |
| Nov 8, 2021 | $10.15 | $10.35 | $9.46 | $10.17 | +0.43% | 7,279 |
| Nov 1, 2021 | $10.12 | $10.18 | $10.01 | $10.13 | +0.36% | 11,579 |
| Oct 25, 2021 | $10.11 | $10.20 | $10.09 | $10.09 | +0.70% | 6,130 |
| Oct 18, 2021 | $10.10 | $10.14 | $9.97 | $10.02 | +0.30% | 5,114 |
| Oct 11, 2021 | $10.14 | $10.20 | $9.97 | $9.99 | -2.44% | 2,546 |
| Oct 4, 2021 | $10.00 | $10.35 | $10.00 | $10.24 | +2.40% | 19,417 |
| Sep 27, 2021 | $10.00 | $10.21 | $9.97 | $10.00 | 0.00% | 16,295 |
| Sep 20, 2021 | $9.91 | $10.12 | $9.88 | $10.00 | -2.10% | 23,632 |
| Sep 13, 2021 | $10.29 | $10.29 | $9.88 | $10.21 | -0.70% | 4,552 |
| Sep 7, 2021 | $10.30 | $10.30 | $9.85 | $10.29 | +1.34% | 7,580 |
| Aug 30, 2021 | $10.16 | $10.35 | $9.74 | $10.15 | +0.97% | 18,890 |
| Aug 23, 2021 | $9.95 | $10.33 | $9.95 | $10.05 | +0.53% | 8,301 |
| Aug 16, 2021 | $9.99 | $10.85 | $9.90 | $10.00 | +0.20% | 20,425 |
| Aug 9, 2021 | $10.10 | $10.11 | $9.85 | $9.98 | -1.19% | 8,278 |
| Aug 2, 2021 | $10.01 | $10.10 | $9.94 | $10.10 | -0.00% | 2,912 |
| Jul 26, 2021 | $10.15 | $10.20 | $10.00 | $10.10 | -0.98% | 5,584 |
| Jul 19, 2021 | $10.00 | $10.27 | $10.00 | $10.20 | +2.00% | 3,022 |
| Jul 12, 2021 | $10.13 | $10.13 | $10.00 | $10.00 | -1.80% | 5,911 |
| Jul 6, 2021 | $9.86 | $10.19 | $9.84 | $10.18 | +3.94% | 8,588 |
| Jun 28, 2021 | $9.75 | $10.35 | $9.02 | $9.80 | +2.06% | 17,079 |
| Jun 21, 2021 | $10.06 | $10.50 | $8.42 | $9.60 | -7.43% | 28,600 |
| Jun 14, 2021 | $10.44 | $10.52 | $9.95 | $10.37 | -0.48% | 4,610 |
| Jun 7, 2021 | $10.45 | $10.55 | $9.20 | $10.42 | -0.29% | 12,890 |
| Jun 1, 2021 | $10.35 | $10.45 | $9.35 | $10.45 | 0.00% | 8,336 |
| May 24, 2021 | $10.49 | $10.49 | $10.45 | $10.45 | -0.38% | 528 |
| May 17, 2021 | $9.22 | $10.50 | $9.22 | $10.49 | +2.34% | 4,645 |
| May 10, 2021 | $9.00 | $10.25 | $9.00 | $10.25 | +13.89% | 9,731 |
| May 3, 2021 | $9.00 | $9.00 | $9.00 | $9.00 | +0.00% | 2,921 |
| Apr 26, 2021 | $8.64 | $9.00 | $8.45 | $9.00 | +0.11% | 2,920 |
| Apr 19, 2021 | $8.85 | $9.00 | $7.80 | $8.99 | -0.11% | 1,879 |
| Apr 12, 2021 | $9.39 | $9.39 | $8.35 | $9.00 | -4.15% | 5,080 |
| Apr 5, 2021 | $9.45 | $9.45 | $8.32 | $9.39 | -0.64% | 1,147 |
| Mar 29, 2021 | $8.50 | $9.50 | $7.82 | $9.45 | -0.53% | 2,464 |
| Mar 22, 2021 | $8.92 | $9.50 | $7.75 | $9.50 | +0.53% | 8,329 |
| Mar 15, 2021 | $9.83 | $9.83 | $7.75 | $9.45 | -3.82% | 9,703 |
| Mar 8, 2021 | $9.58 | $10.13 | $9.51 | $9.83 | +2.88% | 5,178 |
| Mar 1, 2021 | $9.55 | $9.55 | $9.55 | $9.55 | 0.00% | – |
| Feb 22, 2021 | $10.15 | $10.15 | $9.55 | $9.55 | -5.86% | 1,185 |
| Feb 16, 2021 | $10.40 | $10.60 | $9.95 | $10.15 | -1.74% | 2,894 |
| Feb 8, 2021 | $10.32 | $10.70 | $10.32 | $10.33 | +0.05% | 2,435 |
| Feb 1, 2021 | $10.01 | $10.73 | $10.00 | $10.32 | -3.64% | 4,343 |
| Jan 25, 2021 | $9.93 | $10.74 | $9.93 | $10.71 | -2.37% | 7,577 |
| Jan 19, 2021 | $10.75 | $10.97 | $10.75 | $10.97 | +2.10% | 4,651 |
| Jan 11, 2021 | $11.20 | $11.20 | $10.50 | $10.74 | -4.07% | 4,671 |
| Jan 4, 2021 | $9.60 | $11.73 | $8.12 | $11.20 | +19.45% | 57,151 |
| Dec 28, 2020 | $8.69 | $9.48 | $8.66 | $9.38 | +7.16% | 16,334 |
| Dec 21, 2020 | $8.75 | $8.75 | $7.85 | $8.75 | +6.06% | 3,764 |
| Dec 14, 2020 | $7.95 | $8.75 | $7.84 | $8.25 | -5.50% | 26,875 |
| Dec 7, 2020 | $7.95 | $8.73 | $7.88 | $8.73 | +9.81% | 5,428 |
| Nov 30, 2020 | $8.25 | $8.25 | $7.70 | $7.95 | -3.64% | 4,725 |
| Nov 23, 2020 | $8.00 | $8.25 | $7.70 | $8.25 | +5.77% | 6,321 |
| Nov 16, 2020 | $7.70 | $7.95 | $7.62 | $7.80 | -1.26% | 3,933 |
| Nov 9, 2020 | $7.50 | $8.00 | $7.50 | $7.90 | +6.75% | 3,591 |
| Nov 2, 2020 | $6.48 | $7.60 | $6.03 | $7.40 | +14.29% | 61,565 |
| Oct 26, 2020 | $7.50 | $7.54 | $6.33 | $6.48 | -17.81% | 26,673 |
| Oct 19, 2020 | $8.14 | $8.72 | $7.71 | $7.88 | -4.28% | 3,699 |
| Oct 12, 2020 | $8.69 | $8.69 | $7.50 | $8.23 | -5.29% | 9,886 |
| Oct 5, 2020 | $8.45 | $8.89 | $7.91 | $8.69 | +3.92% | 14,755 |
| Sep 28, 2020 | $8.46 | $8.50 | $8.30 | $8.36 | -1.39% | 6,786 |
| Sep 21, 2020 | $8.45 | $8.50 | $8.38 | $8.48 | +0.36% | 5,131 |
| Sep 14, 2020 | $8.50 | $8.50 | $8.45 | $8.45 | -1.57% | 1,581 |
| Sep 8, 2020 | $8.40 | $8.59 | $8.36 | $8.59 | +2.20% | 1,436 |
| Aug 31, 2020 | $8.50 | $8.60 | $8.40 | $8.40 | -2.32% | 3,186 |
| Aug 24, 2020 | $8.36 | $8.76 | $8.36 | $8.60 | +2.38% | 3,431 |
| Aug 17, 2020 | $8.32 | $8.52 | $8.21 | $8.40 | +0.90% | 13,790 |
| Aug 10, 2020 | $8.00 | $8.50 | $7.49 | $8.33 | +4.06% | 4,420 |
| Aug 3, 2020 | $7.30 | $8.00 | $7.30 | $8.00 | +9.59% | 5,164 |
| Jul 27, 2020 | $7.30 | $7.95 | $7.30 | $7.30 | 0.00% | 1,101 |
| Jul 20, 2020 | $7.02 | $7.40 | $7.02 | $7.30 | +3.93% | 1,061 |
| Jul 13, 2020 | $7.40 | $7.40 | $7.01 | $7.02 | -5.09% | 1,068 |
| Jul 6, 2020 | $7.28 | $7.76 | $7.28 | $7.40 | +1.65% | 3,757 |
| Jun 29, 2020 | $7.30 | $8.09 | $7.28 | $7.28 | -0.27% | 600 |
| Jun 22, 2020 | $7.19 | $7.30 | $7.19 | $7.30 | +1.53% | 1,101 |
| Jun 15, 2020 | $7.19 | $7.19 | $7.19 | $7.19 | 0.00% | – |
| Jun 8, 2020 | $6.83 | $8.78 | $6.21 | $7.19 | +10.62% | 25,955 |
| Jun 1, 2020 | $6.41 | $6.55 | $5.73 | $6.50 | +3.17% | 7,456 |
| May 26, 2020 | $6.60 | $7.11 | $6.30 | $6.30 | -0.79% | 7,133 |
| May 18, 2020 | $6.50 | $6.50 | $6.00 | $6.35 | -2.31% | 800 |
| May 11, 2020 | $5.72 | $6.50 | $5.72 | $6.50 | +13.64% | 970 |
| May 4, 2020 | $5.72 | $5.72 | $5.72 | $5.72 | 0.00% | – |
| Apr 27, 2020 | $5.52 | $6.01 | $5.52 | $5.72 | -12.00% | 2,322 |
| Apr 20, 2020 | $6.62 | $6.62 | $6.50 | $6.50 | -1.81% | 160 |
| Apr 13, 2020 | $6.76 | $6.80 | $6.30 | $6.62 | +1.38% | 5,489 |
| Apr 6, 2020 | $5.99 | $6.75 | $5.99 | $6.53 | +8.83% | 22,894 |
| Mar 30, 2020 | $6.00 | $6.23 | $5.75 | $6.00 | +14.07% | 21,556 |
| Mar 23, 2020 | $6.00 | $6.05 | $4.54 | $5.26 | -12.33% | 8,972 |
| Mar 16, 2020 | $5.55 | $6.31 | $5.50 | $6.00 | 0.00% | 9,693 |
| Mar 9, 2020 | $5.95 | $6.30 | $4.25 | $6.00 | -5.14% | 40,970 |
| Mar 2, 2020 | $5.90 | $7.61 | $5.72 | $6.33 | +7.21% | 21,820 |
| Feb 24, 2020 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | – |
| Feb 18, 2020 | $5.89 | $5.90 | $5.86 | $5.90 | 0.00% | 750 |
| Feb 10, 2020 | $6.00 | $6.09 | $5.52 | $5.90 | -1.50% | 9,253 |
| Feb 3, 2020 | $5.76 | $6.00 | $5.68 | $5.99 | +4.36% | 9,681 |
| Jan 27, 2020 | $5.50 | $5.74 | $5.46 | $5.74 | +4.36% | 500 |
| Jan 21, 2020 | $5.50 | $5.66 | $5.44 | $5.50 | 0.00% | 3,745 |
| Jan 13, 2020 | $5.48 | $5.63 | $5.48 | $5.50 | +0.36% | 6,367 |
| Jan 6, 2020 | $5.09 | $5.87 | $5.04 | $5.48 | +8.51% | 3,707 |
| Dec 30, 2019 | $4.80 | $5.36 | $4.80 | $5.05 | +5.94% | 17,493 |
| Dec 23, 2019 | $4.34 | $4.80 | $4.34 | $4.77 | +10.55% | 43,642 |
| Dec 16, 2019 | $5.14 | $5.27 | $4.31 | $4.31 | -13.76% | 62,283 |
| Dec 9, 2019 | $7.30 | $7.30 | $4.98 | $5.00 | -28.06% | 53,842 |
| Dec 2, 2019 | $8.30 | $8.30 | $6.95 | $6.95 | -15.84% | 33,754 |
| Nov 25, 2019 | $8.40 | $8.41 | $8.17 | $8.26 | +6.22% | 1,515 |
| Nov 18, 2019 | $9.53 | $9.53 | $7.77 | $7.77 | -17.83% | 20,402 |
| Nov 11, 2019 | $9.46 | $9.53 | $9.35 | $9.46 | +0.02% | 5,157 |
| Nov 4, 2019 | $9.12 | $9.53 | $9.12 | $9.46 | +3.50% | 3,739 |
| Oct 28, 2019 | $9.40 | $9.40 | $9.12 | $9.14 | -2.77% | 14,599 |
| Oct 21, 2019 | $9.50 | $9.65 | $9.22 | $9.40 | -1.05% | 13,720 |
| Oct 14, 2019 | $9.82 | $9.90 | $9.50 | $9.50 | -3.06% | 13,485 |
| Oct 7, 2019 | $9.91 | $9.96 | $9.74 | $9.80 | -1.11% | 12,464 |
| Sep 30, 2019 | $9.70 | $9.95 | $9.61 | $9.91 | +2.80% | 4,681 |
| Sep 23, 2019 | $10.45 | $10.50 | $9.60 | $9.64 | -5.02% | 36,935 |
| Sep 16, 2019 | $9.30 | $10.48 | $9.30 | $10.15 | +8.79% | 16,161 |
| Sep 11, 2019 | $9.23 | $9.95 | $8.50 | $9.33 | – | 1,919 |
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?