Advertisement
U.S. Markets open in 8 hrs 58 mins

Staffing 360 Solutions, Inc. (STAF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
1.9400-0.0600 (-3.00%)
At close: 04:00PM EDT
1.9100 -0.03 (-1.55%)
After hours: 05:58PM EDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 2024------
Oct 23, 20241.95002.07001.80001.94001.9400133,800
Oct 22, 20242.09002.25001.92002.00002.0000514,500
Oct 21, 20242.17002.48002.13002.14002.1400527,400
Oct 18, 20242.04002.67001.93002.45002.45001,399,500
Oct 17, 20243.90005.69002.04002.32002.320056,605,100
Oct 16, 20241.25001.53001.25001.35001.3500447,800
Oct 15, 20241.25001.41001.21001.23001.2300106,300
Oct 14, 20241.25001.26001.20001.20001.200018,200
Oct 11, 20241.32001.32001.20001.25001.250039,000
Oct 10, 20241.38001.39001.28001.28001.280016,600
Oct 09, 20241.30001.37001.30001.36001.360021,500
Oct 08, 20241.34001.36001.32001.33001.33005,000
Oct 07, 20241.34001.47001.31001.32001.320028,600
Oct 04, 20241.30001.34001.30001.31001.310011,300
Oct 03, 20241.35001.40001.25001.25001.250045,600
Oct 02, 20241.30001.45001.30001.35001.350030,100
Oct 01, 20241.38001.38001.30001.32001.320023,400
Sep 30, 20241.38001.43001.37001.37001.37004,800
Sep 27, 20241.42001.47001.37001.39001.390037,700
Sep 26, 20241.45001.48001.38001.40001.400025,400
Sep 25, 20241.35001.48001.35001.45001.450035,400
Sep 24, 20241.47001.47001.35001.35001.350027,100
Sep 23, 20241.51001.60001.44001.47001.470059,600
Sep 20, 20241.67001.78001.50001.60001.600071,900
Sep 19, 20241.50001.79001.50001.67001.6700455,500
Sep 18, 20241.59001.61001.45001.48001.480057,200
Sep 17, 20241.48001.70001.48001.55001.550073,100
Sep 16, 20241.60001.60001.43001.54001.540050,700
Sep 13, 20241.46001.58001.35001.56001.5600132,100
Sep 12, 20241.46001.69001.32001.40001.4000184,800
Sep 11, 20241.55001.73001.46001.47001.4700103,600
Sep 10, 20241.87001.99001.56001.60001.6000162,600
Sep 09, 20241.96001.96001.84001.87001.870012,200
Sep 06, 20241.94002.09001.94001.94001.940037,600
Sep 05, 20242.02002.17001.91001.94001.940073,800
Sep 04, 20242.11002.23002.10002.12002.120028,200
Sep 03, 20242.23002.25002.12002.12002.120034,100
Aug 30, 20242.22002.38002.16002.33002.330072,400
Aug 29, 20242.15002.53002.15002.31002.310071,200
Aug 28, 20242.33002.36002.18002.24002.2400195,800
Aug 27, 20242.64002.66002.32002.40002.4000229,800
Aug 26, 20243.03003.40002.65002.70002.7000621,400
Aug 23, 20243.03003.10002.64002.98002.98001,705,500
Aug 22, 20242.92004.64002.63003.06003.060076,996,400
Aug 21, 20241.31001.43001.08001.20001.2000258,000
Aug 20, 20241.36001.42001.28001.36001.360063,400
Aug 19, 20241.49001.49001.22001.39001.390082,800
Aug 16, 20241.48001.65001.46001.53001.530030,000
Aug 15, 20241.31001.55001.31001.48001.480037,400
Aug 14, 20241.42001.48001.31001.31001.310071,400
Aug 13, 20241.56001.67001.43001.50001.5000114,000
Aug 12, 20241.37001.67001.36001.53001.5300241,000
Aug 09, 20241.45001.46001.32001.41001.410039,000
Aug 08, 20241.41001.45001.32001.45001.450015,900
Aug 07, 20241.53001.54001.31001.41001.410072,100
Aug 06, 20241.56001.65001.51001.54001.540029,700
Aug 05, 20241.51001.62001.44001.56001.560065,800
Aug 02, 20241.90002.04001.64001.65001.6500187,700
Aug 01, 20242.00002.06001.91001.92001.920036,200
Jul 31, 20241.97002.06001.92001.96001.960028,500
Jul 30, 20242.03002.13001.91001.94001.940035,200
Jul 29, 20242.21002.21002.00002.03002.030060,300
Jul 26, 20242.14002.40002.02002.28002.2800166,100
Jul 25, 20242.12002.22002.00002.18002.180090,700
Jul 24, 20241.95002.10001.95002.01002.0100151,300
Jul 23, 20241.88002.26001.84002.10002.1000403,500
Jul 22, 20241.97002.04001.82001.85001.850075,400
Jul 19, 20241.89002.17001.84001.99001.9900311,500
Jul 18, 20242.00002.03001.83001.85001.850089,300
Jul 17, 20242.11002.13001.81001.95001.9500188,400
Jul 16, 20242.38002.53002.00002.11002.1100296,200
Jul 15, 20242.59002.62002.36002.46002.4600134,500
Jul 12, 20242.57002.86002.45002.57002.5700111,100
Jul 11, 20242.68003.10002.44002.55002.5500360,600
Jul 10, 20242.51002.79002.51002.58002.5800307,700
Jul 09, 20242.40002.63002.34002.48002.4800207,900
Jul 08, 20242.35002.53002.25002.47002.4700103,500
Jul 05, 20242.41002.50002.23002.34002.3400127,800
Jul 03, 20242.36002.85002.35002.48002.4800293,700
Jul 02, 20242.28002.65002.13002.32002.3200400,400
Jul 01, 20242.35002.45001.95002.35002.3500473,700
Jun 28, 20242.21002.93001.95002.10002.1000811,100
Jun 27, 20242.02002.66002.02002.32002.3200215,600
Jun 26, 20242.00002.29001.91001.99001.9900121,200
Jun 25, 20242.40002.60002.00002.10002.100094,280
Jun 24, 20242.80003.00002.20002.20002.200080,320
Jun 21, 20242.90003.10002.60003.10003.10005,060
Jun 20, 20242.90002.90002.70002.80002.80004,230
Jun 18, 20242.90003.00002.60002.70002.70002,730
Jun 17, 20242.80003.00002.80003.00003.00003,020
Jun 14, 20243.00003.00002.70002.80002.80003,930
Jun 13, 20243.10003.30002.70002.80002.800015,670
Jun 12, 20243.20003.50002.80003.00003.00004,560
Jun 11, 20243.00003.20002.80003.10003.10001,270
Jun 10, 20243.40003.80002.60003.20003.200014,670
Jun 07, 20243.80003.80003.30003.40003.40001,820
Jun 06, 20243.30003.80003.30003.30003.30007,100
Jun 05, 20243.90003.90003.40003.70003.70004,500
Jun 04, 20243.30003.90003.30003.70003.700011,210
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...