Advertisement
U.S. markets open in 2 hours 53 minutes

Staffing 360 Solutions, Inc. (STAF)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
0.3098+0.0220 (+7.64%)
At close: 04:00PM EDT
0.2612 -0.05 (-15.69%)
After hours: 05:11PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.29000.31000.28000.31000.3100111,300
Mar 26, 20240.30000.30000.28000.28000.280026,000
Mar 25, 20240.29000.32000.27000.28000.280056,900
Mar 22, 20240.31000.31000.28000.30000.300035,600
Mar 21, 20240.32000.33000.31000.31000.310036,800
Mar 20, 20240.32000.33000.31000.32000.320041,500
Mar 19, 20240.31000.34000.31000.31000.310028,500
Mar 18, 20240.31000.35000.30000.31000.3100136,700
Mar 15, 20240.31000.33000.30000.30000.300066,300
Mar 14, 20240.34000.35000.30000.31000.310040,000
Mar 13, 20240.34000.35000.32000.32000.320024,600
Mar 12, 20240.34000.35000.33000.33000.330031,100
Mar 11, 20240.36000.36000.33000.34000.340022,600
Mar 08, 20240.33000.35000.31000.33000.330086,400
Mar 07, 20240.34000.34000.30000.32000.320068,400
Mar 06, 20240.35000.35000.33000.35000.350017,200
Mar 05, 20240.36000.39000.34000.35000.350027,000
Mar 04, 20240.36000.42000.33000.38000.3800116,200
Mar 01, 20240.37000.38000.35000.35000.3500106,500
Feb 29, 20240.38000.43000.34000.35000.3500140,000
Feb 28, 20240.37000.38000.34000.37000.370065,200
Feb 27, 20240.36000.38000.34000.36000.360085,400
Feb 26, 20240.34000.38000.33000.37000.370099,500
Feb 23, 20240.34000.35000.32000.33000.330079,100
Feb 22, 20240.37000.40000.32000.36000.3600115,200
Feb 21, 20240.34000.43000.30000.38000.38002,132,100
Feb 20, 20240.36000.39000.33000.36000.3600247,100
Feb 16, 20240.31000.41000.31000.33000.3300632,500
Feb 15, 20240.30000.32000.28000.29000.290085,200
Feb 14, 20240.29000.30000.29000.30000.300016,400
Feb 13, 20240.31000.31000.28000.29000.290020,700
Feb 12, 20240.28000.30000.28000.28000.280018,300
Feb 09, 20240.30000.30000.28000.28000.28009,100
Feb 08, 20240.29000.32000.28000.30000.30003,900
Feb 07, 20240.28000.29000.28000.29000.29006,200
Feb 06, 20240.29000.31000.29000.30000.30008,300
Feb 05, 20240.32000.32000.28000.31000.310016,500
Feb 02, 20240.32000.34000.29000.32000.320021,700
Feb 01, 20240.33000.33000.31000.31000.31006,800
Jan 31, 20240.32000.33000.30000.33000.33003,800
Jan 30, 20240.34000.34000.30000.30000.300011,200
Jan 29, 20240.34000.35000.31000.31000.310028,200
Jan 26, 20240.33000.35000.29000.34000.340044,200
Jan 25, 20240.32000.32000.30000.31000.310044,700
Jan 24, 20240.33000.34000.31000.31000.310016,500
Jan 23, 20240.34000.34000.31000.32000.320015,000
Jan 22, 20240.34000.35000.32000.32000.320016,200
Jan 19, 20240.33000.34000.32000.34000.340012,000
Jan 18, 20240.35000.36000.30000.35000.350019,000
Jan 17, 20240.39000.39000.35000.35000.350075,400
Jan 16, 20240.39000.39000.37000.37000.370027,200
Jan 12, 20240.40000.40000.37000.38000.380010,000
Jan 11, 20240.38000.39000.38000.38000.38003,000
Jan 10, 20240.38000.40000.38000.38000.380013,100
Jan 09, 20240.38000.40000.38000.40000.400022,400
Jan 08, 20240.36000.39000.36000.37000.37005,900
Jan 05, 20240.38000.40000.36000.36000.360028,700
Jan 04, 20240.37000.39000.37000.37000.37004,700
Jan 03, 20240.40000.41000.35000.39000.390063,600
Jan 02, 20240.40000.41000.38000.41000.410028,100
Dec 29, 20230.40000.41000.39000.40000.400021,000
Dec 28, 20230.41000.44000.40000.41000.410068,400
Dec 27, 20230.44000.45000.42000.44000.440028,500
Dec 26, 20230.44000.45000.43000.43000.43008,100
Dec 22, 20230.47000.47000.43000.45000.450012,900
Dec 21, 20230.43000.47000.41000.43000.430022,400
Dec 20, 20230.41000.44000.41000.44000.44007,700
Dec 19, 20230.44000.44000.42000.42000.42009,500
Dec 18, 20230.42000.45000.40000.42000.420013,900
Dec 15, 20230.41000.45000.41000.41000.410017,500
Dec 14, 20230.43000.44000.41000.41000.410012,200
Dec 13, 20230.42000.44000.40000.43000.430012,600
Dec 12, 20230.44000.45000.40000.40000.400032,000
Dec 11, 20230.44000.46000.44000.44000.44009,700
Dec 08, 20230.46000.48000.44000.44000.44006,700
Dec 07, 20230.46000.49000.44000.44000.440012,300
Dec 06, 20230.50000.50000.44000.47000.470010,100
Dec 05, 20230.49000.52000.47000.50000.500013,900
Dec 04, 20230.40000.50000.40000.49000.490022,700
Dec 01, 20230.47000.50000.46000.50000.50001,100
Nov 30, 20230.51000.51000.47000.47000.47005,500
Nov 29, 20230.50000.52000.46000.51000.510011,400
Nov 28, 20230.53000.53000.47000.47000.47009,100
Nov 27, 20230.53000.53000.48000.53000.53002,900
Nov 24, 20230.51000.52000.48000.51000.510011,800
Nov 22, 20230.46000.52000.46000.52000.520062,200
Nov 21, 20230.49000.49000.46000.47000.47008,100
Nov 20, 20230.47000.50000.46000.46000.460037,000
Nov 17, 20230.56000.56000.52000.52000.52001,800
Nov 16, 20230.54000.57000.51000.54000.540011,400
Nov 15, 20230.48000.53000.48000.53000.53001,800
Nov 14, 20230.47000.52000.47000.50000.500012,200
Nov 13, 20230.49000.50000.47000.47000.47005,600
Nov 10, 20230.53000.56000.50000.50000.50008,100
Nov 09, 20230.53000.55000.50000.53000.53005,300
Nov 08, 20230.49000.50000.49000.50000.500010,300
Nov 07, 20230.48000.61000.48000.53000.530012,400
Nov 06, 20230.52000.55000.50000.54000.54005,600
Nov 03, 20230.60000.62000.55000.55000.55001,900
Nov 02, 20230.56000.62000.53000.60000.600013,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...