Quantcast

Staffing 360 Solutions, Inc. Common Stock (DE) Historical Stock Prices

STAF 
$1.38
*  
0.02
1.43%
Get STAF Alerts
*Delayed - data as of Aug. 22, 2019  -  Find a broker to begin trading STAF now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-AUG-2018 TO 22-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.40 1.42 1.37 1.38 37,694
08/22/2019 1.41 1.42 1.37 1.38 37,694
08/21/2019 1.41 1.41 1.3842 1.4 39,760
08/20/2019 1.4 1.42 1.3502 1.41 95,680
08/19/2019 1.4 1.4 1.3668 1.39 47,890
08/16/2019 1.4 1.4 1.38 1.3999 27,701
08/15/2019 1.44 1.45 1.3301 1.4 181,479
08/14/2019 1.56 1.56 1.48 1.54 34,993
08/13/2019 1.61 1.61 1.53 1.5634 35,805
08/12/2019 1.55 1.61 1.5176 1.6 34,760
08/09/2019 1.5088 1.54 1.48 1.5399 19,837
08/08/2019 1.48 1.54 1.48 1.52 45,369
08/07/2019 1.47 1.51 1.4408 1.47 20,568
08/06/2019 1.51 1.5318 1.47 1.48 39,180
08/05/2019 1.56 1.56 1.51 1.51 31,627
08/02/2019 1.588 1.59 1.52 1.57 58,101
08/01/2019 1.6 1.64 1.585 1.6 123,708
07/31/2019 1.55 1.63 1.52 1.6 141,611
07/30/2019 1.52 1.59 1.52 1.54 55,750
07/29/2019 1.66 1.7 1.4299 1.5 397,062
07/26/2019 1.688 1.7 1.67 1.67 16,421
07/25/2019 1.65 1.69 1.6227 1.68 35,672
07/24/2019 1.7078 1.7078 1.56 1.63 62,517
07/23/2019 1.74 1.7442 1.69 1.69 38,854
07/22/2019 1.73 1.8 1.72 1.78 48,363
07/19/2019 1.791 1.83 1.72 1.73 79,026
07/18/2019 1.7119 1.7566 1.703 1.75 12,139
07/17/2019 1.76 1.76 1.7 1.71 93,300
07/16/2019 1.77 1.78 1.75 1.76 53,097
07/15/2019 1.7544 1.8 1.7544 1.77 25,696
07/12/2019 1.76 1.83 1.74 1.76 52,461
07/11/2019 1.75 1.82 1.75 1.7727 105,891
07/10/2019 1.764 1.78 1.72 1.75 53,565
07/09/2019 1.74 1.7648 1.73 1.76 38,958
07/08/2019 1.78 1.78 1.71 1.73 56,714
07/05/2019 1.72 1.7698 1.72 1.74 78,467
07/03/2019 1.7 1.75 1.6733 1.705 45,409
07/02/2019 1.63 1.77 1.62 1.69 340,628
07/01/2019 1.58 1.65 1.5768 1.6284 154,646
06/28/2019 1.591 1.6 1.5552 1.56 45,588
06/27/2019 1.5922 1.5922 1.54 1.55 31,176
06/26/2019 1.6 1.61 1.55 1.56 36,595
06/25/2019 1.55 1.5692 1.52 1.5274 24,257
06/24/2019 1.6 1.61 1.4933 1.55 93,449
06/21/2019 1.53 1.55 1.47 1.47 57,309
06/20/2019 1.5678 1.59 1.5 1.5359 78,120
06/19/2019 1.55 1.5822 1.54 1.5822 35,515
06/18/2019 1.55 1.55 1.52 1.54 94,535
06/17/2019 1.55 1.57 1.5469 1.55 11,294
06/14/2019 1.56 1.5767 1.53 1.54 30,129
06/13/2019 1.63 1.6419 1.55 1.56 93,398
06/12/2019 1.585 1.68 1.58 1.6049 100,389
06/11/2019 1.57 1.6199 1.55 1.58 50,377
06/10/2019 1.56 1.6 1.56 1.56 53,810
06/07/2019 1.5839 1.6 1.55 1.5722 46,132
06/06/2019 1.58 1.6199 1.55 1.5806 47,866
06/05/2019 1.63 1.63 1.5632 1.57 51,587
06/04/2019 1.59 1.62 1.59 1.6 83,964
06/03/2019 1.59 1.64 1.53 1.62 122,015
05/31/2019 1.61 1.63 1.59 1.59 56,485
05/30/2019 1.61 1.65 1.61 1.622 37,010
05/29/2019 1.61 1.64 1.6 1.6203 55,169
05/28/2019 1.6 1.64 1.58 1.6251 30,981
05/24/2019 1.59 1.62 1.58 1.62 38,965
05/23/2019 1.6 1.61 1.58 1.6 38,455
05/22/2019 1.59 1.64 1.59 1.6 67,598
05/21/2019 1.62 1.62 1.54 1.5941 69,415
05/20/2019 1.61 1.66 1.6 1.6 100,276
05/17/2019 1.63 1.63 1.585 1.62 83,647
05/16/2019 1.62 1.68 1.607 1.63 81,053
05/15/2019 1.59 1.62 1.56 1.6199 137,057
05/14/2019 1.58 1.63 1.56 1.58 47,905
05/13/2019 1.6 1.6023 1.55 1.57 128,773
05/10/2019 1.65 1.6994 1.592 1.6532 104,971
05/09/2019 1.66 1.6799 1.6 1.67 79,348
05/08/2019 1.7 1.74 1.65 1.68 151,413
05/07/2019 1.7 1.77 1.69 1.69 173,867
05/06/2019 1.66 1.75 1.66 1.7 147,518
05/03/2019 1.76 1.76 1.665 1.6974 220,300
05/02/2019 1.77 1.8 1.65 1.76 651,008
05/01/2019 2.17 2.28 1.72 1.81 10,646,530
04/30/2019 1.71 1.74 1.6 1.65 391,930
04/29/2019 1.92 1.9375 1.68 1.72 443,351
04/26/2019 1.75 1.9079 1.75 1.87 394,612
04/25/2019 1.62 1.811 1.62 1.72 290,725
04/24/2019 1.63 1.65 1.6123 1.63 52,927
04/23/2019 1.6101 1.65 1.6 1.65 141,176
04/22/2019 1.6 1.64 1.55 1.6178 126,893
04/18/2019 1.54 1.63 1.53 1.5953 247,747
04/17/2019 1.54 1.59 1.51 1.55 57,139
04/16/2019 1.56 1.58 1.52 1.5402 112,419
04/15/2019 1.55 1.5712 1.52 1.5339 73,737
04/12/2019 1.56 1.61 1.52 1.5523 73,297
04/11/2019 1.59 1.6001 1.56 1.56 73,596
04/10/2019 1.59 1.62 1.56 1.59 130,832
04/09/2019 1.59 1.61 1.58 1.58 56,069
04/08/2019 1.62 1.6446 1.57 1.5908 123,637
04/05/2019 1.59 1.63 1.5779 1.5915 80,297
04/04/2019 1.63 1.63 1.51 1.58 164,536
04/03/2019 1.58 1.635 1.55 1.622 209,010
04/02/2019 1.48 1.6737 1.47 1.59 444,261
04/01/2019 1.47 1.51 1.45 1.4917 119,450
03/29/2019 1.45 1.54 1.41 1.47 240,993
03/28/2019 1.44 1.46 1.42 1.42 191,973
03/27/2019 1.48 1.48 1.41 1.47 192,302
03/26/2019 1.45 1.5 1.41 1.4378 377,765
03/25/2019 1.57 1.57 1.4434 1.47 434,745
03/22/2019 1.65 1.65 1.55 1.58 443,308
03/21/2019 1.65 1.7119 1.55 1.7 1,477,104
03/20/2019 2.19 2.39 2.02 2.16 4,071,250
03/19/2019 1.82 1.99 1.7 1.96 1,385,799
03/18/2019 1.72 1.77 1.68 1.7 301,578
03/15/2019 1.69 1.77 1.66 1.73 639,351
03/14/2019 1.62 1.74 1.6 1.683 679,684
03/13/2019 1.64 1.64 1.6 1.6182 82,973
03/12/2019 1.65 1.669 1.6 1.6354 151,472
03/11/2019 1.65 1.67 1.62 1.6385 122,505
03/08/2019 1.64 1.65 1.6 1.6497 170,469
03/07/2019 1.61 1.65 1.55 1.61 151,908
03/06/2019 1.65 1.675 1.56 1.61 236,669
03/05/2019 1.65 1.7099 1.6 1.65 1,027,742
03/04/2019 1.53 1.66 1.53 1.6 381,780
03/01/2019 1.5316 1.5893 1.47 1.55 293,645
02/28/2019 1.5 1.54 1.49 1.5 99,654
02/27/2019 1.52 1.54 1.47 1.5 87,978
02/26/2019 1.49 1.56 1.4821 1.5 175,577
02/25/2019 1.49 1.52 1.47 1.49 98,282
02/22/2019 1.45 1.494 1.44 1.46 148,806
02/21/2019 1.47 1.49 1.44 1.45 131,701
02/20/2019 1.47 1.52 1.46 1.46 155,553
02/19/2019 1.54 1.54 1.47 1.47 199,124
02/15/2019 1.5 1.55 1.4774 1.53 139,156
02/14/2019 1.46 1.51 1.44 1.49 328,690
02/13/2019 1.52 1.55 1.47 1.5 310,111
02/12/2019 1.57 1.58 1.46 1.47 407,526
02/11/2019 1.61 1.69 1.53 1.58 554,456
02/08/2019 1.85 1.85 1.55 1.57 1,497,433
02/07/2019 2.31 2.31 2.1 2.18 356,203
02/06/2019 2.44 2.4674 2.24 2.41 271,449
02/05/2019 2.4 2.5696 2.3716 2.47 217,214
02/04/2019 2.33 2.42 2.29 2.3763 192,830
02/01/2019 2.26 2.35 2.17 2.34 169,230
01/31/2019 2.2 2.33 2.1 2.28 297,098
01/30/2019 2.41 2.4782 2.15 2.26 346,564
01/29/2019 2.33 2.38 2.3 2.35 147,818
01/28/2019 2.33 2.39 2.2681 2.33 344,827
01/25/2019 2.25 2.47 2.19 2.3 343,927
01/24/2019 2.16 2.29 2.11 2.25 209,128
01/23/2019 2.4 2.44 2.12 2.21 525,370
01/22/2019 3.27 3.45 2.4 2.5 8,990,699
01/18/2019 2.01 2.0699 1.9335 2.04 89,955
01/17/2019 2.1 2.14 1.83 2 297,056
01/16/2019 2.44 2.56 2.11 2.16 290,245
01/15/2019 2.18 2.47 2.07 2.3362 413,243
01/14/2019 1.97 2.165 1.78 2.1 391,998
01/11/2019 1.78 1.9595 1.74 1.8593 146,557
01/10/2019 1.79 1.7962 1.72 1.771 25,287
01/09/2019 1.79 1.84 1.76 1.77 38,693
01/08/2019 1.79 1.806 1.7101 1.76 39,550
01/07/2019 1.8695 1.8695 1.66 1.789 49,432
01/04/2019 1.77 1.8785 1.68 1.77 74,981
01/03/2019 1.73 1.89 1.72 1.7351 107,825
01/02/2019 1.5437 1.8414 1.5437 1.66 171,210
12/31/2018 1.5634 1.6724 1.5001 1.53 58,683
12/28/2018 1.41 1.5766 1.41 1.5 47,548
12/27/2018 1.51 1.59 1.45 1.48 30,254
12/26/2018 1.45 1.62 1.4201 1.57 56,987
12/24/2018 1.5 1.52 1.46 1.46 26,631
12/21/2018 1.54 1.65 1.45 1.4936 33,945
12/20/2018 1.43 1.6822 1.42 1.5276 34,002
12/19/2018 1.74 1.74 1.5578 1.61 31,388
12/18/2018 1.72 1.72 1.61 1.63 54,429
12/17/2018 1.66 1.87 1.58 1.72 247,021
12/14/2018 1.56 1.67 1.5261 1.65 38,786
12/13/2018 1.6 1.76 1.5066 1.53 97,293
12/12/2018 1.369 1.74 1.31 1.7 176,926
12/11/2018 1.39 1.4098 1.31 1.34 78,281
12/10/2018 1.73 2.2 1.41 1.41 1,155,275
12/07/2018 1.379 1.77 1.379 1.55 175,618
12/06/2018 1.41 1.41 1.3 1.31 32,833
12/04/2018 1.45 1.56 1.38 1.38 45,618
12/03/2018 1.53 1.6 1.42 1.42 80,634
11/30/2018 1.6 1.63 1.53 1.54 12,318
11/29/2018 1.6786 1.6786 1.57 1.59 14,197
11/28/2018 1.62 1.6383 1.56 1.56 36,627
11/27/2018 1.692 1.692 1.61 1.61 14,031
11/26/2018 1.72 1.8 1.65 1.65 38,686
11/23/2018 1.78 1.79 1.62 1.72 68,841
11/21/2018 1.65 1.7913 1.6 1.7 221,021
11/20/2018 1.6 1.699 1.6 1.65 27,313
11/19/2018 1.66 1.7499 1.56 1.6 64,882
11/16/2018 1.56 1.84 1.56 1.75 24,089
11/15/2018 1.74 1.78 1.61 1.76 10,465
11/14/2018 1.9 1.9416 1.41 1.66 114,335
11/13/2018 1.89 1.9 1.84 1.86 8,338
11/12/2018 1.91 1.9572 1.8593 1.8807 6,042
11/09/2018 1.97 1.97 1.82 1.86 27,140
11/08/2018 2 2 1.7487 1.89 32,426
11/07/2018 1.868 2.46 1.857 2 566,952
11/06/2018 1.83 2 1.73 1.86 34,042
11/05/2018 1.919 2.07 1.81 1.84 42,032
11/02/2018 1.82 1.9 1.78 1.87 4,086
11/01/2018 1.76 1.85 1.74 1.8 32,675
10/31/2018 1.76 1.7698 1.7 1.72 5,125
10/30/2018 1.75 1.8231 1.71 1.71 20,292
10/29/2018 1.8 1.8496 1.78 1.78 12,828
10/26/2018 1.82 1.9345 1.8 1.8 7,907
10/25/2018 1.8 1.8568 1.8 1.81 30,665
10/24/2018 1.93 1.9399 1.8 1.81 64,825
10/23/2018 1.88 1.94 1.88 1.94 11,293
10/22/2018 1.97 1.98 1.89 1.91 52,762
10/19/2018 1.92 1.98 1.9099 1.98 4,589
10/18/2018 1.95 1.9545 1.8794 1.92 11,970
10/17/2018 2.15 2.15 1.8693 1.92 17,075
10/16/2018 1.86 2.15 1.86 1.99 111,287
10/15/2018 1.86 1.91 1.86 1.87 14,256
10/12/2018 1.87 1.9229 1.831 1.831 12,584
10/11/2018 1.86 1.9093 1.8 1.84 17,397
10/10/2018 1.9516 1.98 1.86 1.8654 33,831
10/09/2018 2 2 1.9 1.93 28,878
10/08/2018 1.96 1.9699 1.9 1.95 26,628
10/05/2018 1.95 2.0199 1.88 1.92 84,276
10/04/2018 1.95 2.02 1.95 1.95 19,480
10/03/2018 1.95 2.0499 1.95 1.96 98,766
10/02/2018 2.19 2.1979 2 2.02 128,105
10/01/2018 2.23 2.2857 2.11 2.13 173,352
09/28/2018 1.97 2.14 1.96 2.08 114,198
09/27/2018 1.96 2.0499 1.9599 1.99 43,519
09/26/2018 1.95 2 1.94 1.96 52,480
09/25/2018 2.0275 2.0599 1.9733 1.994 137,834
09/24/2018 2.07 2.1 2 2.05 69,879
09/21/2018 2.11 2.2 2.0605 2.09 54,678
09/20/2018 2.17 2.17 2.0225 2.1 109,736
09/19/2018 2.15 2.24 2.08 2.16 90,918
09/18/2018 2.16 2.22 2.15 2.15 10,997
09/17/2018 2.25 2.29 2.08 2.165 81,638
09/14/2018 2.19 2.3 2.19 2.22 26,512
09/13/2018 2.2 2.26 2.16 2.24 32,175
09/12/2018 2.16 2.22 2.1457 2.21 33,146
09/11/2018 2.21 2.3 2.16 2.16 60,352
09/10/2018 2.3 2.3 2.13 2.21 46,929
09/07/2018 2.12 2.2442 2.12 2.19 31,524
09/06/2018 2.28 2.29 2.1145 2.15 104,194
09/05/2018 2.39 2.39 2.25 2.28 82,506
09/04/2018 2.37 2.43 2.27 2.39 101,245
08/31/2018 2.33 2.4639 2.25 2.4 187,869
08/30/2018 2.21 2.389 2.2 2.33 199,691
08/29/2018 2.25 2.47 2.05 2.21 554,762
08/28/2018 3.17 3.46 2.231 2.33 5,427,821
08/27/2018 1.95 2.03 1.85 1.93 139,226
08/24/2018 2.12 2.12 1.8101 1.94 105,294
08/23/2018 1.81 1.9169 1.8 1.8 133,448
08/22/2018 2.04 2.04 1.82 1.8479 25,951
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio