Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Istar Financial Inc (NY: STAR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.94 11.21 10.49 10.93 1,833,300 -0.32(-2.84%)
May 28, 2020 11.08 11.40 10.77 11.25 898,044 +0.40(+3.69%)
May 27, 2020 10.90 11.05 10.40 10.85 841,135 +0.36(+3.43%)
May 26, 2020 10.38 10.60 10.15 10.49 595,850 +0.56(+5.64%)
May 22, 2020 9.750 9.970 9.560 9.930 554,500 +0.18(+1.85%)
May 21, 2020 9.900 10.05 9.640 9.750 504,131 -0.23(-2.30%)
May 20, 2020 9.970 10.16 9.830 9.980 546,603 +0.21(+2.15%)
May 19, 2020 9.790 10.07 9.580 9.770 400,861 -0.14(-1.41%)
May 18, 2020 9.340 10.11 9.340 9.910 917,283 +0.89(+9.87%)
May 15, 2020 9.070 9.070 8.565 9.020 1,452,900 +0.22(+2.50%)
May 14, 2020 8.240 8.815 8.000 8.800 521,328 +0.35(+4.14%)
May 13, 2020 8.630 8.640 8.340 8.450 477,764 -0.30(-3.43%)
May 12, 2020 9.210 9.240 8.740 8.750 430,271 -0.35(-3.85%)
May 11, 2020 9.600 9.670 9.030 9.100 570,429 -0.73(-7.43%)
May 08, 2020 9.770 10.00 9.572 9.830 838,800 +0.37(+3.91%)
May 07, 2020 8.850 9.570 8.810 9.460 489,091 +0.71(+8.11%)
May 06, 2020 9.530 9.680 8.625 8.750 463,188 -0.74(-7.80%)
May 05, 2020 9.330 9.890 9.290 9.490 552,660 +0.33(+3.60%)
May 04, 2020 9.280 9.450 8.990 9.160 750,222 -0.51(-5.27%)
May 01, 2020 9.550 9.890 9.050 9.670 1,265,500 -0.35(-3.49%)
Apr 30, 2020 9.960 10.13 9.720 10.02 1,504,238 +0.10(+1.01%)
Apr 29, 2020 9.850 10.22 9.690 9.920 805,698 +0.46(+4.86%)
Apr 28, 2020 8.650 9.560 8.580 9.460 825,784 +1.13(+13.57%)
Apr 27, 2020 7.780 8.400 7.780 8.330 696,656 +0.60(+7.76%)
Apr 24, 2020 7.810 7.880 7.520 7.730 456,400 -0.06(-0.77%)
Apr 23, 2020 7.750 8.200 7.710 7.790 525,864 +0.08(+1.04%)
Apr 22, 2020 8.070 8.160 7.370 7.710 467,780 -0.14(-1.78%)
Apr 21, 2020 7.560 7.900 7.300 7.850 490,345 -0.05(-0.63%)
Apr 20, 2020 8.730 8.750 7.890 7.900 1,150,918 -1.12(-12.42%)
Apr 17, 2020 8.930 9.190 8.680 9.020 670,300 +0.42(+4.88%)
Apr 16, 2020 8.550 8.695 8.040 8.600 614,634 +0.05(+0.58%)
Apr 15, 2020 9.430 9.490 8.160 8.550 745,652 -1.28(-13.02%)
Apr 14, 2020 10.05 10.44 9.630 9.830 755,079 +0.14(+1.44%)
Apr 13, 2020 9.750 9.895 9.330 9.690 807,412 -0.05(-0.51%)
Apr 09, 2020 9.080 10.13 9.010 9.740 783,400 +1.04(+11.95%)
Apr 08, 2020 8.520 9.140 8.280 8.700 820,958 +0.53(+6.49%)
Apr 07, 2020 7.980 9.110 7.980 8.170 1,215,820 +0.54(+7.08%)
Apr 06, 2020 7.130 8.150 7.130 7.630 1,048,935 +0.89(+13.20%)
Apr 03, 2020 7.510 7.910 6.710 6.740 1,092,000 -0.97(-12.58%)
Apr 02, 2020 8.510 8.840 7.450 7.710 1,423,087 -1.12(-12.68%)
Apr 01, 2020 9.770 9.845 8.650 8.830 711,695 -1.78(-16.78%)
Mar 31, 2020 10.96 11.03 9.760 10.61 1,465,282 -0.39(-3.55%)
Mar 30, 2020 10.69 11.08 9.720 11.00 768,251 +0.34(+3.19%)
Mar 27, 2020 9.720 11.37 9.360 10.66 659,600 +0.71(+7.14%)
Mar 26, 2020 8.840 10.18 8.840 9.950 845,246 +1.22(+13.97%)
Mar 25, 2020 7.910 9.170 7.800 8.730 1,327,721 +0.92(+11.78%)
Mar 24, 2020 7.580 7.950 7.440 7.810 1,307,305 +0.73(+10.31%)
Mar 23, 2020 7.300 7.550 6.730 7.080 939,610 -0.10(-1.39%)
Mar 20, 2020 8.210 8.920 7.011 7.180 1,802,400 -0.95(-11.69%)
Mar 19, 2020 6.150 8.360 5.630 8.130 2,114,211 +2.03(+33.28%)
Mar 18, 2020 8.860 8.950 5.480 6.100 3,455,927 -3.34(-35.38%)
Mar 17, 2020 9.700 9.720 8.790 9.440 1,761,428 -0.01(-0.11%)
Mar 16, 2020 11.98 12.23 9.310 9.450 1,550,603 -3.68(-28.03%)
Mar 13, 2020 12.90 13.21 11.73 13.13 1,527,100 +0.78(+6.32%)
Mar 12, 2020 13.68 13.96 12.31 12.35 1,856,997 -2.19(-15.06%)
Mar 11, 2020 15.39 15.46 14.19 14.54 1,510,579 -1.14(-7.27%)
Mar 10, 2020 15.44 15.80 14.96 15.68 1,980,413 +0.50(+3.29%)
Mar 09, 2020 15.48 15.75 15.13 15.18 1,702,831 -1.01(-6.24%)
Mar 06, 2020 15.79 16.29 15.68 16.19 1,558,500 +0.09(+0.56%)
Mar 05, 2020 16.00 16.20 15.85 16.10 1,299,000 -0.13(-0.80%)
Mar 04, 2020 16.03 16.40 15.92 16.23 1,132,963 +0.45(+2.85%)
Mar 03, 2020 15.71 16.20 15.50 15.78 1,054,572 +0.09(+0.57%)
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.