Istar Financial Inc (NY: STAR )

10.39 -0.07 (-0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 10.50 10.50 10.27 10.39 279,179 -0.07(-0.67%)
Nov 23, 2022 10.64 10.72 10.37 10.46 627,362 -0.29(-2.70%)
Nov 22, 2022 10.81 10.81 10.43 10.75 1,043,378 +0.22(+2.09%)
Nov 21, 2022 10.42 10.57 10.29 10.53 691,489 +0.02(+0.19%)
Nov 18, 2022 10.69 10.71 10.31 10.51 542,015 +0.22(+2.14%)
Nov 17, 2022 10.58 10.58 10.02 10.29 778,180 -0.50(-4.63%)
Nov 16, 2022 10.91 11.03 10.77 10.79 741,279 -0.22(-2.00%)
Nov 15, 2022 11.06 11.35 10.93 11.01 883,357 +0.22(+2.04%)
Nov 14, 2022 11.29 11.29 10.79 10.79 773,057 -0.68(-5.93%)
Nov 11, 2022 11.63 11.98 11.31 11.47 1,157,893 -0.10(-0.86%)
Nov 10, 2022 10.50 11.62 10.49 11.57 1,249,521 +1.72(+17.46%)
Nov 09, 2022 10.09 10.34 9.713 9.850 860,233 -0.41(-4.00%)
Nov 08, 2022 10.43 10.48 10.03 10.26 812,548 -0.09(-0.87%)
Nov 07, 2022 10.52 10.55 10.06 10.35 686,019 +0.00(+0.00%)
Nov 04, 2022 10.39 10.49 10.02 10.35 760,615 +0.20(+1.97%)
Nov 03, 2022 10.09 10.21 9.660 10.15 698,555 -0.02(-0.20%)
Nov 02, 2022 10.86 10.09 10.17 1,432,515 -0.79(-7.21%)
Nov 01, 2022 10.72 10.98 10.59 10.96 819,015 +0.48(+4.58%)
Oct 31, 2022 10.28 10.50 10.13 10.48 696,129 +0.02(+0.19%)
Oct 28, 2022 10.10 10.51 10.03 10.46 853,969 +0.36(+3.56%)
Oct 27, 2022 9.910 10.20 9.900 10.10 739,506 +0.24(+2.43%)
Oct 26, 2022 9.860 10.12 9.785 9.860 619,285 +0.02(+0.20%)
Oct 25, 2022 9.190 9.925 9.120 9.840 772,783 +0.63(+6.84%)
Oct 24, 2022 9.220 9.310 9.030 9.210 457,631 +0.06(+0.66%)
Oct 21, 2022 9.000 9.195 8.830 9.150 804,850 +0.25(+2.81%)
Oct 20, 2022 8.840 9.180 8.821 8.900 677,869 +0.03(+0.34%)
Oct 19, 2022 9.090 9.220 8.795 8.870 575,876 -0.39(-4.21%)
Oct 18, 2022 9.460 9.640 9.180 9.260 940,283 +0.03(+0.33%)
Oct 17, 2022 8.980 9.420 8.880 9.230 1,271,640 +0.44(+5.01%)
Oct 14, 2022 9.040 9.170 8.760 8.790 712,523 -0.18(-2.01%)
Oct 13, 2022 8.400 9.030 8.270 8.970 897,699 +0.30(+3.46%)
Oct 12, 2022 8.680 8.725 8.410 8.670 1,168,199 -0.01(-0.12%)
Oct 11, 2022 8.490 8.750 8.290 8.680 1,393,518 +0.21(+2.48%)
Oct 10, 2022 8.690 8.850 8.420 8.470 1,394,495 -0.15(-1.74%)
Oct 07, 2022 9.250 9.280 8.590 8.620 1,286,415 -0.79(-8.40%)
Oct 06, 2022 9.670 9.960 9.385 9.410 958,461 -0.41(-4.18%)
Oct 05, 2022 9.830 9.980 9.260 9.820 2,317,390 -0.30(-2.96%)
Oct 04, 2022 9.770 10.15 9.760 10.12 1,830,326 +0.64(+6.75%)
Oct 03, 2022 9.450 9.670 8.970 9.480 1,248,495 +0.22(+2.38%)
Sep 30, 2022 8.890 9.310 8.835 9.260 1,541,629 +0.45(+5.11%)
Sep 29, 2022 9.420 9.430 8.640 8.810 1,687,509 -0.82(-8.52%)
Sep 28, 2022 9.570 9.930 9.420 9.630 2,127,600 +0.17(+1.80%)
Sep 27, 2022 9.900 9.985 9.310 9.460 1,561,241 -0.24(-2.47%)
Sep 26, 2022 10.50 10.62 9.700 9.700 1,424,953 -0.93(-8.75%)
Sep 23, 2022 10.83 10.97 10.25 10.63 1,559,007 -0.51(-4.58%)
Sep 22, 2022 11.51 11.61 11.01 11.14 1,539,009 -0.41(-3.55%)
Sep 21, 2022 12.28 12.32 11.54 11.55 1,825,876 -0.66(-5.41%)
Sep 20, 2022 12.45 12.48 12.12 12.21 1,183,746 -0.46(-3.63%)
Sep 19, 2022 12.50 13.15 12.50 12.67 1,121,122 +0.02(+0.16%)
Sep 16, 2022 12.53 12.88 12.25 12.65 2,168,528 -0.10(-0.78%)
Sep 15, 2022 12.91 13.18 12.69 12.75 1,375,372 -0.13(-1.01%)
Sep 14, 2022 13.40 13.41 12.69 12.88 1,728,083 -0.58(-4.31%)
Sep 13, 2022 13.84 13.86 13.38 13.46 1,103,979 -0.74(-5.21%)
Sep 12, 2022 14.00 14.23 14.00 14.20 1,121,812 +0.32(+2.31%)
Sep 09, 2022 13.74 13.95 13.67 13.88 971,332 +0.30(+2.21%)
Sep 08, 2022 13.31 13.61 13.25 13.58 787,065 +0.06(+0.44%)
Sep 07, 2022 12.83 13.57 12.83 13.52 958,793 +0.71(+5.54%)
Sep 06, 2022 13.16 13.23 12.74 12.81 866,670 -0.29(-2.21%)
Sep 02, 2022 13.77 13.77 13.04 13.10 861,391 -0.44(-3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.