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 (%)
Feb 28, 2019 8.550 8.850 8.550 8.750 1,467,157 +0.11(+1.27%)
Feb 27, 2019 8.730 8.760 8.600 8.640 820,065 -0.13(-1.48%)
Feb 26, 2019 9.130 9.150 8.750 8.770 1,261,776 -0.43(-4.67%)
Feb 25, 2019 10.26 10.29 9.190 9.200 1,182,220 -0.85(-8.46%)
Feb 22, 2019 9.990 10.09 9.980 10.05 418,600 +0.11(+1.11%)
Feb 21, 2019 9.760 9.950 9.750 9.940 436,492 +0.16(+1.64%)
Feb 20, 2019 9.770 9.890 9.729 9.780 509,502 +0.00(+0.00%)
Feb 19, 2019 9.670 9.780 9.670 9.780 294,484 +0.08(+0.82%)
Feb 15, 2019 9.690 9.730 9.600 9.700 659,200 +0.05(+0.52%)
Feb 14, 2019 9.700 9.740 9.610 9.650 417,135 -0.06(-0.62%)
Feb 13, 2019 9.670 9.730 9.620 9.710 211,744 +0.02(+0.21%)
Feb 12, 2019 9.730 9.780 9.660 9.690 324,940 -0.04(-0.41%)
Feb 11, 2019 9.720 9.740 9.670 9.730 311,869 +0.04(+0.41%)
Feb 08, 2019 9.640 9.720 9.620 9.690 334,400 -0.01(-0.10%)
Feb 07, 2019 9.680 9.710 9.600 9.700 299,592 -0.03(-0.31%)
Feb 06, 2019 9.690 9.760 9.620 9.730 315,315 +0.07(+0.72%)
Feb 05, 2019 9.800 9.800 9.610 9.660 561,858 -0.11(-1.13%)
Feb 04, 2019 9.620 9.770 9.580 9.770 306,753 +0.13(+1.35%)
Feb 01, 2019 9.600 9.640 9.520 9.640 277,100 +0.05(+0.52%)
Jan 31, 2019 9.610 9.730 9.500 9.590 738,641 -0.06(-0.62%)
Jan 30, 2019 9.540 9.680 9.510 9.650 431,822 +0.13(+1.37%)
Jan 29, 2019 9.440 9.550 9.390 9.520 329,361 +0.09(+0.95%)
Jan 28, 2019 9.330 9.500 9.300 9.430 410,447 +0.07(+0.75%)
Jan 25, 2019 9.380 9.510 9.280 9.360 513,000 +0.00(+0.00%)
Jan 24, 2019 9.310 9.400 9.210 9.360 458,175 +0.08(+0.86%)
Jan 23, 2019 9.330 9.360 9.220 9.280 460,422 -0.05(-0.54%)
Jan 22, 2019 9.460 9.490 9.280 9.330 479,726 -0.18(-1.89%)
Jan 18, 2019 9.440 9.520 9.390 9.510 346,800 +0.08(+0.85%)
Jan 17, 2019 9.390 9.485 9.350 9.430 509,464 +0.01(+0.11%)
Jan 16, 2019 9.390 9.490 9.350 9.420 306,068 +0.03(+0.32%)
Jan 15, 2019 9.400 9.440 9.320 9.390 250,722 +0.05(+0.54%)
Jan 14, 2019 9.430 9.450 9.315 9.340 479,548 -0.10(-1.06%)
Jan 11, 2019 9.500 9.530 9.310 9.440 413,800 -0.03(-0.32%)
Jan 10, 2019 9.520 9.590 9.430 9.470 296,310 -0.05(-0.53%)
Jan 09, 2019 9.460 9.520 9.320 9.520 422,630 +0.10(+1.06%)
Jan 08, 2019 9.380 9.440 9.300 9.420 382,137 +0.11(+1.18%)
Jan 07, 2019 9.200 9.450 9.170 9.310 497,141 +0.12(+1.31%)
Jan 04, 2019 9.130 9.250 9.060 9.190 401,000 +0.10(+1.10%)
Jan 03, 2019 9.140 9.230 9.060 9.090 351,196 -0.04(-0.44%)
Jan 02, 2019 9.100 9.200 8.950 9.130 394,688 -0.04(-0.44%)
Dec 31, 2018 9.520 9.620 9.070 9.170 748,100 -0.04(-0.43%)
Dec 28, 2018 9.230 9.330 9.130 9.210 522,800 +0.03(+0.33%)
Dec 27, 2018 9.140 9.190 8.920 9.180 421,811 -0.08(-0.86%)
Dec 26, 2018 8.900 9.275 8.890 9.260 548,699 +0.37(+4.16%)
Dec 24, 2018 9.030 9.155 8.890 8.890 409,000 -0.16(-1.77%)
Dec 21, 2018 9.310 9.390 9.050 9.050 2,275,400 -0.23(-2.48%)
Dec 20, 2018 9.650 9.670 9.270 9.280 665,399 -0.38(-3.93%)
Dec 19, 2018 9.830 9.890 9.640 9.660 502,908 -0.17(-1.73%)
Dec 18, 2018 9.740 9.895 9.730 9.830 693,041 +0.14(+1.44%)
Dec 17, 2018 10.03 10.10 9.680 9.690 834,084 -0.35(-3.49%)
Dec 14, 2018 10.21 10.34 10.00 10.04 672,100 -0.20(-1.95%)
Dec 13, 2018 10.23 10.35 10.15 10.24 510,991 +0.01(+0.10%)
Dec 12, 2018 10.32 10.40 10.22 10.23 561,743 -0.01(-0.10%)
Dec 11, 2018 10.35 10.39 10.23 10.24 312,910 -0.06(-0.58%)
Dec 10, 2018 10.45 10.54 10.26 10.30 387,294 -0.21(-2.00%)
Dec 07, 2018 10.52 10.67 10.47 10.51 400,000 -0.03(-0.28%)
Dec 06, 2018 10.41 10.55 10.35 10.54 492,008 +0.01(+0.09%)
Dec 04, 2018 10.63 10.68 10.46 10.53 364,800 -0.13(-1.22%)
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.