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 (%)
Dec 30, 2016 10.76 10.76 10.76 0 +0.00(+0.00%)
Dec 29, 2016 10.70 10.79 10.64 10.76 434,935 +0.05(+0.49%)
Dec 28, 2016 10.72 10.76 10.63 10.70 335,958 -0.03(-0.24%)
Dec 27, 2016 10.66 10.85 10.66 10.73 211,082 +0.07(+0.65%)
Dec 23, 2016 10.66 10.66 10.66 0 +0.02(+0.16%)
Dec 22, 2016 10.82 10.82 10.61 10.64 492,355 -0.15(-1.37%)
Dec 21, 2016 10.92 11.01 10.78 10.79 500,864 -0.10(-0.96%)
Dec 20, 2016 10.85 10.98 10.72 10.89 916,495 +0.04(+0.40%)
Dec 19, 2016 10.83 10.92 10.73 10.85 490,877 +0.08(+0.73%)
Dec 16, 2016 10.80 11.00 10.76 10.77 1,251,133 +0.02(+0.16%)
Dec 15, 2016 10.86 10.96 10.73 10.76 511,985 -0.10(-0.88%)
Dec 14, 2016 10.81 10.91 10.70 10.85 911,753 +0.01(+0.08%)
Dec 13, 2016 10.94 11.03 10.77 10.84 403,672 +0.01(+0.08%)
Dec 12, 2016 10.97 11.09 10.82 10.83 904,948 -0.17(-1.50%)
Dec 09, 2016 10.92 11.05 10.89 11.00 532,255 +0.06(+0.56%)
Dec 08, 2016 10.93 11.03 10.83 10.94 892,613 -0.01(-0.08%)
Dec 07, 2016 10.95 11.11 10.89 10.95 1,213,103 +0.02(+0.16%)
Dec 06, 2016 10.61 10.96 10.60 10.93 1,920,501 +0.38(+3.63%)
Dec 05, 2016 10.52 10.59 10.46 10.55 1,770,744 +0.07(+0.66%)
Dec 02, 2016 10.43 10.63 10.39 10.48 1,273,671 +0.06(+0.58%)
Dec 01, 2016 10.66 10.76 10.39 10.42 1,106,248 -0.21(-1.96%)
Nov 30, 2016 10.95 10.95 10.52 10.62 7,249,698 -0.33(-3.02%)
Nov 29, 2016 11.02 11.16 10.90 10.96 676,980 -0.08(-0.71%)
Nov 28, 2016 10.96 11.11 10.93 11.03 1,061,203 +0.02(+0.16%)
Nov 25, 2016 10.94 11.02 10.88 11.02 288,595 +0.04(+0.40%)
Nov 23, 2016 10.97 10.97 10.97 0 +0.07(+0.64%)
Nov 22, 2016 10.82 11.03 10.76 10.90 1,093,228 +0.15(+1.37%)
Nov 21, 2016 10.83 11.01 10.60 10.76 1,124,290 -0.02(-0.16%)
Nov 18, 2016 10.67 10.80 10.62 10.77 818,687 +0.12(+1.14%)
Nov 17, 2016 10.45 10.74 10.39 10.65 878,380 +0.26(+2.51%)
Nov 16, 2016 10.40 10.47 10.26 10.39 789,264 -0.03(-0.33%)
Nov 15, 2016 10.20 10.48 10.16 10.42 1,580,063 +0.21(+2.04%)
Nov 14, 2016 10.26 10.26 10.09 10.22 1,458,925 -0.02(-0.17%)
Nov 11, 2016 9.799 10.27 9.747 10.23 947,506 +0.41(+4.16%)
Nov 10, 2016 9.808 9.947 9.573 9.825 860,568 +0.09(+0.89%)
Nov 09, 2016 9.529 9.860 9.477 9.738 671,905 +0.11(+1.17%)
Nov 08, 2016 9.503 9.729 9.416 9.625 433,327 +0.09(+0.91%)
Nov 07, 2016 9.634 9.686 9.477 9.538 625,415 +0.10(+1.01%)
Nov 04, 2016 9.495 9.616 9.268 9.442 616,847 -0.10(-1.09%)
Nov 03, 2016 9.764 9.981 9.442 9.547 1,036,594 +0.37(+4.08%)
Nov 02, 2016 9.382 9.434 9.173 9.173 861,935 -0.24(-2.59%)
Nov 01, 2016 9.747 9.747 9.390 9.416 1,145,116 -0.26(-2.70%)
Oct 31, 2016 9.677 9.729 9.608 9.677 496,342 +0.02(+0.18%)
Oct 28, 2016 9.729 9.773 9.599 9.660 517,939 +0.00(+0.00%)
Oct 27, 2016 9.851 9.868 9.608 9.660 506,338 -0.15(-1.51%)
Oct 26, 2016 9.816 9.912 9.747 9.808 413,658 -0.06(-0.62%)
Oct 25, 2016 9.929 9.947 9.799 9.868 445,881 -0.06(-0.61%)
Oct 24, 2016 9.981 10.04 9.912 9.929 780,266 +0.03(+0.26%)
Oct 21, 2016 9.851 10.02 9.790 9.903 788,730 -0.06(-0.61%)
Oct 20, 2016 9.781 10.00 9.738 9.964 1,144,927 +0.16(+1.60%)
Oct 19, 2016 9.581 9.851 9.581 9.808 799,516 +0.23(+2.45%)
Oct 18, 2016 9.477 9.608 9.408 9.573 622,101 +0.17(+1.76%)
Oct 17, 2016 9.390 9.460 9.321 9.408 386,609 +0.04(+0.46%)
Oct 14, 2016 9.373 9.451 9.329 9.364 386,553 +0.05(+0.56%)
Oct 13, 2016 9.286 9.412 9.225 9.312 364,567 -0.02(-0.19%)
Oct 12, 2016 9.260 9.408 9.251 9.329 299,389 +0.09(+0.94%)
Oct 11, 2016 9.251 9.286 9.164 9.242 210,747 -0.02(-0.19%)
Oct 10, 2016 9.234 9.347 9.234 9.260 184,195 +0.09(+0.95%)
Oct 07, 2016 9.234 9.277 9.086 9.173 335,204 -0.03(-0.28%)
Oct 06, 2016 9.216 9.260 9.103 9.199 290,898 -0.03(-0.38%)
Oct 05, 2016 9.312 9.329 9.164 9.234 202,777 -0.02(-0.19%)
Oct 04, 2016 9.303 9.390 9.216 9.251 443,734 -0.02(-0.19%)
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.