STAF

Staffing 360 Solutions Historical Data

STAF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 3.14 -0.01 -0.32% 3.13 3.20 3.0801 34,096
Oct 03 2022 3.15 0.08 2.61% 3.10 3.205 3.07 2,927
Sep 30 2022 3.07 -0.03 -0.97% 3.10 3.23 3.07 8,476
Sep 29 2022 3.10 -0.12 -3.73% 3.24 3.24 3.07 9,069
Sep 28 2022 3.22 0.03 0.94% 3.15 3.23 3.15 2,172
Sep 27 2022 3.19 0.12 3.91% 3.07 3.2125 3.07 3,709
Sep 26 2022 3.07 -0.13 -4.06% 3.15 3.31 3.07 13,842
Sep 23 2022 3.20 -0.11 -3.32% 3.31 3.47 3.11 20,318
Sep 22 2022 3.31 -0.29 -8.06% 3.57 3.61 3.2601 18,314
Sep 21 2022 3.60 -0.06 -1.64% 3.64 3.69 3.60 5,612
Sep 20 2022 3.66 -0.08 -2.14% 3.67 3.72 3.5127 9,219
Sep 19 2022 3.74 0.22 6.25% 3.82 3.82 3.52 15,636
Sep 16 2022 3.52 -0.18 -4.86% 3.56 3.6934 3.478 14,998
Sep 15 2022 3.70 0.07 1.93% 3.53 3.80 3.53 13,085
Sep 14 2022 3.63 0.05 1.4% 3.53 3.73 3.53 18,958
Sep 13 2022 3.58 -0.18 -4.79% 3.65 3.79 3.47 13,472
Sep 12 2022 3.76 0.06 1.62% 3.60 3.88 3.60 42,189
Sep 09 2022 3.70 0.27 7.87% 3.36 3.83 3.36 96,230
Sep 08 2022 3.43 0.09 2.69% 3.43 3.47 3.29 17,682
Sep 07 2022 3.34 0.04 1.21% 3.33 3.4199 3.092 16,222
Sep 06 2022 3.30 -0.16 -4.62% 3.44 3.5301 3.30 38,550
Sep 05 2022 3.46 0.00 +0.00% 3.71 3.71 3.4299 0
Sep 02 2022 3.46 -0.14 -3.89% 3.71 3.71 3.4299 34,999
Sep 01 2022 3.60 -0.12 -3.23% 3.57 4.05 3.4501 350,281
Aug 31 2022 3.72 0.10 2.76% 3.57 3.75 3.57 30,897
Aug 30 2022 3.62 -0.05 -1.36% 3.67 3.73 3.56 39,414
Aug 29 2022 3.67 0.23 6.69% 3.39 3.75 3.30 63,204
Aug 26 2022 3.44 0.06 1.78% 3.35 3.53 3.30 39,474
Aug 25 2022 3.38 0.15 4.64% 3.17 3.53 3.15 164,002
Aug 24 2022 3.23 -0.05 -1.52% 3.21 3.35 3.0356 93,991
Aug 23 2022 3.28 0.02 0.61% 3.28 3.47 3.17 181,168
Aug 22 2022 3.26 -0.23 -6.59% 3.41 3.4491 3.25 58,223
Aug 19 2022 3.49 -0.31 -8.16% 3.80 3.83 3.435 88,662
Aug 18 2022 3.80 -0.13 -3.31% 3.87 3.9782 3.68 59,200
Aug 17 2022 3.93 -0.01 -0.25% 3.86 4.03 3.80 80,367
Aug 16 2022 3.94 0.18 4.79% 3.70 3.97 3.65 111,395
Aug 15 2022 3.76 0.06 1.62% 3.73 3.80 3.54 98,700
Aug 12 2022 3.70 -0.02 -0.54% 3.70 3.80 3.625 52,907
Aug 11 2022 3.72 -0.15 -3.88% 3.85 4.05 3.64 68,353
Aug 10 2022 3.87 0.21 5.74% 3.66 4.06 3.52 216,660
Aug 09 2022 3.66 -0.56 -13.27% 4.17 4.17 3.55 337,268
Aug 08 2022 4.22 -0.13 -2.99% 4.25 4.54 4.03 519,621
Aug 05 2022 4.35 0.67 18.21% 3.98 6.44 3.74 11,391,381
Aug 04 2022 3.68 0.48 15.0% 3.58 4.91 3.53 6,341,836
Aug 03 2022 3.20 0.00 0.0% 3.22 3.38 3.16 117,423
Aug 02 2022 3.20 -0.06 -1.84% 3.24 3.42 3.12 115,087
Aug 01 2022 3.26 0.21 6.89% 3.07 3.63 3.06 487,606
Jul 29 2022 3.05 0.00 0.0% 3.03 3.10 3.03 51,973
Jul 28 2022 3.05 -0.05 -1.61% 3.20 3.20 2.9708 82,072
Jul 27 2022 3.10 0.01 0.32% 3.10 3.16 2.99 83,020
Jul 26 2022 3.09 0.02 0.65% 2.98 3.1399 2.97 96,114
Jul 25 2022 3.07 0.07 2.33% 3.00 3.15 2.91 168,322
Jul 22 2022 3.00 -0.54 -15.25% 3.54 4.15 2.82 1,036,232
Jul 21 2022 3.54 -0.29 -7.57% 3.90 3.91 3.33 224,646
Jul 20 2022 3.83 -0.16 -4.01% 3.90 4.30 3.56 479,729
Jul 19 2022 3.99 0.48 13.68% 3.55 4.4056 3.55 401,416
Jul 18 2022 3.51 -0.05 -1.4% 3.73 3.85 3.51 100,118
Jul 15 2022 3.56 -0.17 -4.56% 3.67 3.7585 3.55 82,421
Jul 14 2022 3.73 -0.01 -0.27% 3.76 3.9116 3.65 109,805
Jul 13 2022 3.74 -0.25 -6.27% 3.79 3.83 3.60 218,245
Jul 12 2022 3.99 0.22 5.84% 3.75 4.12 3.70 121,718
Jul 11 2022 3.77 -0.34 -8.27% 4.02 4.03 3.70 71,830
Jul 08 2022 4.11 -0.23 -5.3% 4.44 4.44 3.98 77,661
Jul 07 2022 4.34 -0.10 -2.25% 4.47 4.6099 4.25 41,094
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.

Log in to ADVFN
Register Now

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

P: V: D:20221005 15:06:43