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

Istar Financial Inc (NY: STAR )

7.630 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 (%)
Sep 29, 2017 10.25 10.37 10.23 10.26 1,010,538 -0.03(-0.34%)
Sep 28, 2017 10.36 10.36 10.15 10.29 1,479,816 -0.08(-0.75%)
Sep 27, 2017 10.34 10.45 10.29 10.37 1,661,125 +0.03(+0.34%)
Sep 26, 2017 10.18 10.41 10.16 10.34 841,830 +0.19(+1.89%)
Sep 25, 2017 10.09 10.17 10.07 10.15 382,429 +0.01(+0.08%)
Sep 22, 2017 9.947 10.19 9.916 10.14 678,932 +0.21(+2.10%)
Sep 21, 2017 9.912 9.990 9.899 9.929 324,387 -0.01(-0.09%)
Sep 20, 2017 9.999 9.999 9.895 9.938 381,252 -0.03(-0.26%)
Sep 19, 2017 9.999 10.02 9.886 9.964 333,276 +0.00(+0.00%)
Sep 18, 2017 9.808 9.990 9.781 9.964 968,425 +0.17(+1.69%)
Sep 15, 2017 10.01 9.999 9.703 9.799 16,080,593 -0.21(-2.08%)
Sep 14, 2017 9.712 10.22 9.712 10.01 1,506,482 +0.27(+2.77%)
Sep 13, 2017 9.842 9.929 9.712 9.738 599,530 -0.13(-1.32%)
Sep 12, 2017 9.929 9.929 9.808 9.868 417,548 +0.04(+0.44%)
Sep 11, 2017 9.868 9.973 9.781 9.825 471,361 +0.02(+0.18%)
Sep 08, 2017 9.825 9.938 9.786 9.808 359,606 -0.03(-0.35%)
Sep 07, 2017 9.842 9.973 9.790 9.842 780,450 +0.01(+0.09%)
Sep 06, 2017 9.903 9.912 9.799 9.834 647,091 -0.03(-0.35%)
Sep 05, 2017 10.18 10.18 9.851 9.868 471,062 -0.30(-2.99%)
Sep 01, 2017 10.12 10.21 10.04 10.17 340,187 +0.08(+0.77%)
Aug 31, 2017 9.999 10.13 9.981 10.09 524,443 +0.10(+0.96%)
Aug 30, 2017 10.02 10.10 9.981 9.999 298,307 -0.03(-0.26%)
Aug 29, 2017 10.16 10.28 10.02 10.02 446,269 -0.19(-1.87%)
Aug 28, 2017 10.27 10.36 10.21 10.22 369,770 -0.04(-0.42%)
Aug 25, 2017 10.24 10.39 10.20 10.26 347,900 -0.02(-0.17%)
Aug 24, 2017 10.36 10.43 10.25 10.28 425,115 -0.03(-0.25%)
Aug 23, 2017 10.36 10.45 10.29 10.30 393,949 -0.11(-1.08%)
Aug 22, 2017 10.45 10.51 10.40 10.42 219,260 +0.02(+0.17%)
Aug 21, 2017 10.37 10.47 10.34 10.40 332,652 +0.02(+0.17%)
Aug 18, 2017 10.25 10.46 10.25 10.38 232,417 +0.04(+0.42%)
Aug 17, 2017 10.51 10.54 10.32 10.34 251,683 -0.17(-1.65%)
Aug 16, 2017 10.53 10.61 10.47 10.51 259,661 +0.02(+0.17%)
Aug 15, 2017 10.47 10.53 10.36 10.49 191,315 +0.03(+0.33%)
Aug 14, 2017 10.38 10.53 10.32 10.46 219,503 +0.16(+1.52%)
Aug 11, 2017 10.20 10.35 10.17 10.30 455,965 -0.03(-0.25%)
Aug 10, 2017 10.36 10.40 10.29 10.33 432,422 -0.03(-0.34%)
Aug 09, 2017 10.36 10.42 10.30 10.36 407,085 -0.02(-0.17%)
Aug 08, 2017 10.15 10.41 10.14 10.38 581,354 +0.21(+2.05%)
Aug 07, 2017 9.964 10.30 9.964 10.17 532,084 +0.26(+2.63%)
Aug 04, 2017 9.929 9.999 9.877 9.912 481,261 -0.04(-0.44%)
Aug 03, 2017 10.16 10.20 9.947 9.955 595,999 -0.36(-3.46%)
Aug 02, 2017 10.39 10.39 10.20 10.31 317,699 -0.12(-1.17%)
Aug 01, 2017 10.38 10.45 10.36 10.43 244,608 +0.04(+0.42%)
Jul 31, 2017 10.43 10.46 10.26 10.39 227,549 +0.00(+0.00%)
Jul 28, 2017 10.39 10.44 10.27 10.39 256,268 -0.01(-0.08%)
Jul 27, 2017 10.46 10.52 10.37 10.40 170,378 -0.08(-0.75%)
Jul 26, 2017 10.49 10.56 10.44 10.48 177,136 -0.01(-0.08%)
Jul 25, 2017 10.52 10.54 10.45 10.49 357,842 +0.01(+0.08%)
Jul 24, 2017 10.53 10.57 10.44 10.48 239,205 -0.09(-0.82%)
Jul 21, 2017 10.61 10.65 10.50 10.56 271,147 +0.03(+0.33%)
Jul 20, 2017 10.57 10.61 10.48 10.53 190,069 -0.05(-0.49%)
Jul 19, 2017 10.50 10.65 10.49 10.58 417,137 +0.09(+0.83%)
Jul 18, 2017 10.54 10.56 10.39 10.49 433,131 -0.08(-0.74%)
Jul 17, 2017 10.64 10.66 10.54 10.57 265,787 -0.03(-0.33%)
Jul 14, 2017 10.51 10.63 10.43 10.61 171,779 +0.09(+0.83%)
Jul 13, 2017 10.62 10.62 10.45 10.52 258,328 -0.08(-0.74%)
Jul 12, 2017 10.52 10.61 10.48 10.60 408,922 +0.14(+1.33%)
Jul 11, 2017 10.37 10.52 10.33 10.46 336,330 +0.09(+0.84%)
Jul 10, 2017 10.36 10.45 10.33 10.37 355,178 +0.00(+0.00%)
Jul 07, 2017 10.40 10.45 10.36 10.37 203,178 -0.01(-0.08%)
Jul 06, 2017 10.51 10.51 10.32 10.38 417,583 -0.18(-1.73%)
Jul 05, 2017 10.62 10.63 10.47 10.56 334,308 -0.08(-0.73%)
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.