Staffing 360 Solutions Historical Data - STAF

STAF Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.7961 -0.0026 -0.33% 0.79 0.80 0.756 20,026
Feb 20 2020 0.7987 0.0388 5.11% 0.77 0.839 0.76 6,534
Feb 19 2020 0.7599 -0.0401 -5.01% 0.797 0.80 0.74 27,331
Feb 18 2020 0.80 0.01 1.27% 0.79 0.80 0.762 25,361
Feb 17 2020 0.79 0.00 +0.00% 0.84 0.84 0.7506 0
Feb 14 2020 0.79 -0.02105 -2.6% 0.84 0.84 0.7506 45,565
Feb 13 2020 0.81105 -0.01895 -2.28% 0.83 0.8499 0.80 15,201
Feb 12 2020 0.83 0.0001 0.01% 0.84 0.86 0.83 1,703
Feb 11 2020 0.8299 -0.0256 -2.99% 0.87 0.8834 0.82 19,824
Feb 10 2020 0.8555 0.0025 0.29% 0.88 0.89 0.851 12,590
Feb 07 2020 0.853 -0.0326 -3.68% 0.85 0.89 0.85 5,317
Feb 06 2020 0.8856 0.0056 0.64% 0.89 0.92 0.8856 8,053
Feb 05 2020 0.88 0.02 2.33% 0.88 0.90 0.85 19,702
Feb 04 2020 0.86 -0.048 -5.29% 0.87 0.8906 0.86 19,656
Feb 03 2020 0.908 -0.012 -1.3% 0.9199 0.92 0.8625 3,801
Jan 31 2020 0.92 0.0301 3.38% 0.892 0.92 0.8795 6,196
Jan 30 2020 0.8899 -0.0301 -3.27% 0.92 0.92 0.88 22,913
Jan 29 2020 0.92 0.00 0.0% 0.93 0.94 0.90 34,513
Jan 28 2020 0.92 -0.0129 -1.38% 0.94 0.94 0.88 29,152
Jan 27 2020 0.9329 0.0231 2.54% 0.92 0.94 0.90 37,534
Jan 24 2020 0.909799 0.0022 0.24% 0.95 0.95 0.9001 30,035
Jan 23 2020 0.9076 -0.0073 -0.8% 0.9088 0.918829 0.901 19,761
Jan 22 2020 0.9149 -0.007 -0.76% 0.92 0.925 0.9056 25,766
Jan 21 2020 0.921901 0.0204 2.26% 0.955 0.955 0.91 96,846
Jan 20 2020 0.9015 0.00 +0.00% 1.00 1.09 0.8652 0
Jan 17 2020 0.9015 -0.0982 -9.82% 1.00 1.09 0.8652 500,166
Jan 16 2020 0.9997 0.1697 20.45% 0.83 1.00 0.8202 166,126
Jan 15 2020 0.83 0.02 2.47% 0.80 0.83 0.80 5,531
Jan 14 2020 0.81 -0.0276 -3.3% 0.80 0.85 0.79 6,576
Jan 13 2020 0.8376 0.00894 1.08% 0.8287 0.8508 0.7917 18,228
Jan 10 2020 0.828663 0.01766 2.18% 0.811 0.83 0.788837 25,145
Jan 09 2020 0.811 -0.0445 -5.2% 0.835 0.8442 0.81 32,441
Jan 08 2020 0.8555 0.0099 1.17% 0.85 0.93 0.84 259,070
Jan 07 2020 0.8456 0.0156 1.88% 0.84 0.85 0.83 11,120
Jan 06 2020 0.83 -0.0025 -0.3% 0.81 0.83 0.81 9,743
Jan 03 2020 0.8325 0.0022 0.26% 0.85 0.85 0.83 13,409
Jan 02 2020 0.8303 -0.0196 -2.31% 0.82 0.8654 0.801 7,762
Jan 01 2020 0.849899 0.00 +0.00% 0.8051 0.856519 0.79 0
Dec 31 2019 0.849899 0.0206 2.48% 0.8051 0.856519 0.79 26,685
Dec 30 2019 0.8293 -0.0507 -5.76% 0.8702 0.89 0.7401 45,934
Dec 27 2019 0.88 0.005 0.57% 0.89 0.90 0.8711 37,220
Dec 26 2019 0.875 -0.018 -2.02% 0.90 0.90 0.8701 15,235
Dec 25 2019 0.893 0.00 +0.00% 0.929 1.0275 0.867 0
Dec 24 2019 0.893 0.033 3.84% 0.929 1.0275 0.867 17,709
Dec 23 2019 0.86 -0.02536 -2.86% 0.87 0.885176 0.86 9,318
Dec 20 2019 0.885362 -0.01484 -1.65% 0.90 0.9249 0.878 119,761
Dec 19 2019 0.9002 0.0128 1.44% 0.8874 0.924496 0.88 7,124
Dec 18 2019 0.8874 -0.0226 -2.48% 0.93 0.93 0.88 42,754
Dec 17 2019 0.91 0.0101 1.12% 0.88 0.94 0.88 21,013
Dec 16 2019 0.8999 -0.0157 -1.71% 0.9121 0.92 0.866541 54,075
Dec 13 2019 0.9156 0.02411 2.7% 0.89 0.9598 0.87 3,110
Dec 12 2019 0.891492 -0.01271 -1.41% 0.89 0.9046 0.86 37,881
Dec 11 2019 0.9042 -0.1043 -10.34% 0.996 1.01 0.9042 143,043
Dec 10 2019 1.0085 -0.02 -1.47% 1.03 1.03 0.981 55,955
Dec 09 2019 1.0235 0.05 4.8% 0.98 1.03 0.98 75,574
Dec 06 2019 0.97665 0.02665 2.81% 0.95 0.998715 0.945 58,240
Dec 05 2019 0.95 0.04005 4.4% 0.9191 0.95 0.90 68,692
Dec 04 2019 0.909955 0.10996 13.74% 0.80 0.91 0.7959 90,678
Dec 03 2019 0.80 0.0499 6.65% 0.73 0.83 0.73 85,664
Dec 02 2019 0.7501 -0.0099 -1.3% 0.75 0.7762 0.75 12,294
Nov 29 2019 0.76 -0.005 -0.65% 0.75 0.78 0.75 9,747
Nov 28 2019 0.765 0.00 +0.00% 0.791 0.84 0.76 0
Nov 27 2019 0.765 -0.0189 -2.41% 0.791 0.84 0.76 18,014
Nov 26 2019 0.7839 -0.014 -1.75% 0.7989 0.7989 0.78 13,392
Nov 25 2019 0.7979 -0.0021 -0.26% 0.8064 0.8064 0.78 25,465


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.