Staffing 360 Solutions Inc (STAF) Historical Stock Data
3.76 ↓0.17 (-4.33%)
As of August 18, 2022, 1:10pm EST.
Historical Data
In the past 30 trading days, STAF is down -0.72% a day on average. There have been 14 days where Staffing 360 Solutions Inc closed green and 16 days where STAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 3.86 | 3.93 | ↑$0.07 (1.81%) | 3.80 | 4.03 | 79.67K |
| 2022-08-16 | 3.70 | 3.94 | ↑$0.24 (6.49%) | 3.65 | 3.97 | 111.10K |
| 2022-08-15 | 3.73 | 3.76 | ↑$0.03 (0.80%) | 3.54 | 3.80 | 91.33K |
| 2022-08-12 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.63 | 3.80 | 50.28K |
| 2022-08-11 | 3.85 | 3.72 | ↓$0.13 (-3.38%) | 3.66 | 4.04 | 67.82K |
| 2022-08-10 | 3.66 | 3.87 | ↑$0.21 (5.74%) | 3.52 | 4.06 | 214.41K |
| 2022-08-09 | 4.17 | 3.66 | ↓$0.51 (-12.23%) | 3.55 | 4.17 | 331.51K |
| 2022-08-08 | 4.25 | 4.22 | ↓$0.03 (-0.71%) | 4.03 | 4.52 | 503.51K |
| 2022-08-05 | 3.99 | 4.35 | ↑$0.36 (9.02%) | 3.74 | 6.44 | 11.37M |
| 2022-08-04 | 3.58 | 3.68 | ↑$0.10 (2.79%) | 3.53 | 4.91 | 6.32M |
| 2022-08-03 | 3.22 | 3.20 | ↓$0.02 (-0.62%) | 3.16 | 3.38 | 59.53K |
| 2022-08-02 | 3.24 | 3.20 | ↓$0.04 (-1.23%) | 3.12 | 3.42 | 112.10K |
| 2022-08-01 | 3.07 | 3.26 | ↑$0.19 (6.19%) | 3.06 | 3.62 | 486.71K |
| 2022-07-29 | 3.03 | 3.06 | ↑$0.03 (0.99%) | 3.03 | 3.10 | 51.97K |
| 2022-07-28 | 3.20 | 3.05 | ↓$0.15 (-4.69%) | 2.97 | 3.20 | 82.06K |
| 2022-07-27 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 2.99 | 3.16 | 82.74K |
| 2022-07-26 | 2.98 | 3.09 | ↑$0.11 (3.69%) | 2.97 | 3.14 | 96.05K |
| 2022-07-25 | 3.00 | 3.07 | ↑$0.07 (2.33%) | 2.91 | 3.14 | 167.90K |
| 2022-07-22 | 3.54 | 3.00 | ↓$0.54 (-15.25%) | 2.83 | 4.15 | 1.01M |
| 2022-07-21 | 3.90 | 3.54 | ↓$0.36 (-9.23%) | 3.33 | 3.91 | 224.61K |
| 2022-07-20 | 3.90 | 3.83 | ↓$0.07 (-1.79%) | 3.56 | 4.30 | 477.66K |
| 2022-07-19 | 3.60 | 3.99 | ↑$0.39 (10.84%) | 3.55 | 4.41 | 399.22K |
| 2022-07-18 | 3.73 | 3.51 | ↓$0.22 (-5.90%) | 3.51 | 3.84 | 99.74K |
| 2022-07-15 | 3.73 | 3.56 | ↓$0.17 (-4.56%) | 3.55 | 3.76 | 78.95K |
| 2022-07-14 | 3.77 | 3.73 | ↓$0.04 (-1.11%) | 3.65 | 3.91 | 109.78K |
| 2022-07-13 | 3.79 | 3.74 | ↓$0.05 (-1.32%) | 3.61 | 3.82 | 219.92K |
| 2022-07-12 | 3.75 | 3.99 | ↑$0.24 (6.40%) | 3.70 | 4.12 | 121.66K |
| 2022-07-11 | 4.02 | 3.77 | ↓$0.25 (-6.22%) | 3.71 | 4.02 | 71.54K |
| 2022-07-08 | 4.44 | 4.11 | ↓$0.33 (-7.43%) | 4.00 | 4.44 | 77.66K |
| 2022-07-07 | 4.47 | 4.34 | ↓$0.13 (-2.91%) | 4.25 | 4.61 | 37.92K |
Create an account or log in to view more rows.
$STAF take what we can get
$STAF has just been halted from trading due to volatility.
$STAF has just been halted from trading due to volatility.
$STAF Slapping that ask today
$STAF FYI - leaning bullish
$STAF Buying again tomorrow.
$STAF GET IN mofos!!!
$STAF looks like a loading
$STAF we need one good push to moon this.
$STAF wow you bulls are losers