STAF

Staffing 360 Solutions Historical Data

STAF Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 1.06 0.02 1.92% 1.04 1.07 1.0101 198,786
Nov 24 2020 1.04 -0.03 -2.8% 1.06 1.08 1.00 312,389
Nov 23 2020 1.07 0.03 2.88% 1.04 1.08 1.01 464,677
Nov 20 2020 1.04 0.05 5.1% 0.9686 1.14 0.951 1,651,949
Nov 19 2020 0.9895 0.0483 5.13% 0.94 1.00 0.882 1,095,855
Nov 18 2020 0.9412 -0.0155 -1.62% 0.96 0.98 0.94 154,240
Nov 17 2020 0.9567 0.0467 5.13% 0.955 0.9889 0.90 286,491
Nov 16 2020 0.91 -0.10 -9.9% 0.98 1.02 0.888 746,075
Nov 13 2020 1.01 -0.06 -5.61% 1.08 1.08 0.98 480,997
Nov 12 2020 1.07 0.00 0.0% 1.07 1.10 1.04 153,327
Nov 11 2020 1.07 -0.09 -7.76% 1.04 1.1099 1.01 402,349
Nov 10 2020 1.16 -0.05 -4.13% 1.21 1.2384 1.10 375,735
Nov 09 2020 1.21 0.10 8.52% 1.22 1.295 1.1401 987,445
Nov 06 2020 1.115 -0.03 -2.19% 1.12 1.14 1.07 152,520
Nov 05 2020 1.14 0.01 0.88% 1.12 1.16 1.09 254,955
Nov 04 2020 1.13 0.06 5.61% 1.04 1.14 0.9201 585,952
Nov 03 2020 1.07 0.01 0.94% 1.09 1.13 1.02 278,481
Nov 02 2020 1.06 -0.04 -3.64% 1.13 1.13 1.04 266,482
Oct 30 2020 1.10 0.00 +0.00% 1.14 1.18 1.07 0
Oct 30 2020 1.10 -0.07 -5.98% 1.14 1.18 1.07 339,563
Oct 29 2020 1.17 0.04 3.54% 1.15 1.21 1.10 699,606
Oct 28 2020 1.13 -0.10 -8.13% 1.083 1.18 1.04 960,147
Oct 27 2020 1.23 -0.07 -5.38% 1.60 1.61 1.21 14,684,427
Oct 26 2020 1.30 -0.14 -9.72% 1.25 1.3599 1.24 854,077
Oct 23 2020 1.44 0.14 10.77% 1.31 1.55 1.23 4,337,335
Oct 22 2020 1.30 0.00 0.0% 1.30 1.34 1.20 567,167
Oct 21 2020 1.30 -0.05 -3.7% 1.4116 1.45 1.27 2,067,390
Oct 20 2020 1.35 0.04 3.05% 1.25 1.43 1.25 1,736,347
Oct 19 2020 1.31 -0.04 -2.96% 1.32 1.45 1.25 2,656,447
Oct 16 2020 1.35 0.03 2.27% 1.165 1.40 1.11 5,956,300
Oct 15 2020 1.32 0.53 67.94% 2.18 3.3374 1.27 154,017,254
Oct 14 2020 0.786 0.1509 23.76% 0.62 0.88 0.62 8,472,588
Oct 13 2020 0.635101 0.0251 4.11% 0.63 0.64 0.6102 51,152
Oct 12 2020 0.61 -0.01 -1.61% 0.625 0.63 0.60 37,827
Oct 09 2020 0.62 -0.009 -1.43% 0.615 0.64 0.615 45,537
Oct 08 2020 0.629 0.009 1.45% 0.6137 0.629 0.60001 32,571
Oct 07 2020 0.62 0.00 +0.00% 0.6167 0.6214 0.5812 0
Oct 07 2020 0.62 0.00841 1.37% 0.6167 0.6214 0.5812 14,551
Oct 06 2020 0.611591 0.01159 1.93% 0.6009 0.62 0.6008 52,108
Oct 05 2020 0.60 -0.0219 -3.52% 0.573 0.6294 0.573 47,490
Oct 02 2020 0.6219 -0.0124 -1.95% 0.60 0.63 0.5712 166,054
Oct 01 2020 0.6343 0.0287 4.74% 0.5612 0.65 0.5611 664,106
Sep 30 2020 0.6056 0.0331 5.78% 0.575 0.6599 0.561 259,410
Sep 29 2020 0.5725 -0.0675 -10.55% 0.62 0.67 0.561 241,528
Sep 28 2020 0.64 0.0818 14.65% 0.6797 0.73 0.5701 2,230,910
Sep 25 2020 0.5582 -0.0198 -3.43% 0.57 0.576999 0.537 50,916
Sep 24 2020 0.578 -0.0072 -1.23% 0.5852 0.5853 0.5301 206,027
Sep 23 2020 0.5852 -0.0012 -0.2% 0.58 0.5899 0.58 50,685
Sep 22 2020 0.5864 -0.0037 -0.63% 0.585 0.5899 0.585 38,051
Sep 21 2020 0.5901 -0.0294 -4.75% 0.5901 0.5901 0.5851 33,805
Sep 18 2020 0.6195 0.0095 1.56% 0.5901 0.6195 0.5852 57,735
Sep 17 2020 0.61 0.01 1.67% 0.62 0.62 0.5851 15,142
Sep 16 2020 0.60 -0.0076 -1.25% 0.6113 0.627 0.5851 26,244
Sep 15 2020 0.6076 -0.0024 -0.39% 0.6052 0.625 0.591 21,505
Sep 14 2020 0.61 0.0344 5.98% 0.57 0.6187 0.57 32,729
Sep 11 2020 0.5756 -0.0184 -3.1% 0.5991 0.6139 0.57 15,877
Sep 10 2020 0.594 0.024 4.21% 0.56 0.62 0.56 142,832
Sep 09 2020 0.57 -0.0098 -1.69% 0.5775 0.58 0.552 68,888
Sep 08 2020 0.5798 -0.0186 -3.11% 0.62 0.68 0.53 61,269
Sep 07 2020 0.5984 0.00 +0.00% 0.6631 0.7269 0.55 0
Sep 04 2020 0.5984 -0.092 -13.33% 0.6631 0.7269 0.55 284,961
Sep 03 2020 0.6904 -0.0296 -4.11% 0.6788 0.7259 0.6301 161,541
Sep 02 2020 0.72 0.042 6.19% 0.68 0.7289 0.6551 280,990
Sep 01 2020 0.678 0.0534 8.55% 0.64 0.696 0.61 369,720
Aug 31 2020 0.6246 0.0136 2.23% 0.63 0.64 0.6101 249,509
Your Recent History
NASDAQ
STAF
Staffing 3..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201127 00:03:09