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 (%)
Apr 30, 2020 9.207 9.368 8.985 9.262 1,627,343 +0.09(+1.01%)
Apr 29, 2020 9.105 9.447 8.957 9.170 871,635 +0.43(+4.86%)
Apr 28, 2020 7.996 8.837 7.931 8.744 893,365 +1.04(+13.57%)
Apr 27, 2020 7.191 7.765 7.191 7.700 753,669 +0.55(+7.76%)
Apr 24, 2020 7.219 7.284 6.951 7.145 493,751 -0.06(-0.77%)
Apr 23, 2020 7.164 7.580 7.127 7.201 568,900 +0.07(+1.04%)
Apr 22, 2020 7.460 7.543 6.812 7.127 506,062 -0.13(-1.78%)
Apr 21, 2020 6.988 7.302 6.748 7.256 530,474 -0.05(-0.63%)
Apr 20, 2020 8.070 8.088 7.293 7.302 1,245,108 -1.04(-12.42%)
Apr 17, 2020 8.254 8.495 8.023 8.338 725,156 +0.39(+4.88%)
Apr 16, 2020 7.903 8.037 7.432 7.949 664,935 +0.05(+0.58%)
Apr 15, 2020 8.717 8.772 7.543 7.903 806,675 -1.18(-13.02%)
Apr 14, 2020 9.290 9.650 8.902 9.086 816,874 +0.13(+1.44%)
Apr 13, 2020 9.012 9.146 8.624 8.957 873,490 -0.05(-0.51%)
Apr 09, 2020 8.393 9.368 8.328 9.003 847,513 +0.96(+11.95%)
Apr 08, 2020 7.875 8.449 7.654 8.042 888,144 +0.49(+6.49%)
Apr 07, 2020 7.376 8.421 7.376 7.552 1,315,322 +0.50(+7.08%)
Apr 06, 2020 6.591 7.533 6.591 7.053 1,134,779 +0.82(+13.20%)
Apr 03, 2020 6.942 7.312 6.202 6.230 1,181,368 -0.90(-12.58%)
Apr 02, 2020 7.866 8.171 6.886 7.127 1,539,551 -1.04(-12.68%)
Apr 01, 2020 9.031 9.100 7.996 8.162 769,939 -1.65(-16.78%)
Mar 31, 2020 10.13 10.20 9.022 9.807 1,585,199 -0.36(-3.55%)
Mar 30, 2020 9.881 10.24 8.985 10.17 831,124 +0.31(+3.19%)
Mar 27, 2020 8.985 10.51 8.652 9.854 713,581 +0.66(+7.14%)
Mar 26, 2020 8.171 9.410 8.171 9.197 914,420 +1.13(+13.97%)
Mar 25, 2020 7.312 8.476 7.210 8.070 1,436,380 +0.85(+11.78%)
Mar 24, 2020 7.007 7.349 6.877 7.219 1,414,294 +0.67(+10.31%)
Mar 23, 2020 6.748 6.979 6.221 6.544 1,016,507 -0.09(-1.39%)
Mar 20, 2020 7.589 8.245 6.481 6.637 1,949,907 -0.88(-11.69%)
Mar 19, 2020 5.685 7.728 5.204 7.515 2,287,236 +1.88(+33.28%)
Mar 18, 2020 8.190 8.273 5.065 5.639 3,738,758 -3.09(-35.38%)
Mar 17, 2020 8.966 8.985 8.125 8.726 1,905,582 -0.01(-0.11%)
Mar 16, 2020 11.07 11.30 8.606 8.735 1,677,503 -3.40(-28.03%)
Mar 13, 2020 11.92 12.22 10.85 12.14 1,652,076 +0.72(+6.32%)
Mar 12, 2020 12.65 12.90 11.38 11.42 2,008,972 -2.02(-15.06%)
Mar 11, 2020 14.23 14.29 13.11 13.44 1,634,203 -1.05(-7.27%)
Mar 10, 2020 14.27 14.60 13.83 14.49 2,142,488 +0.46(+3.29%)
Mar 09, 2020 14.31 14.56 13.99 14.03 1,842,189 -0.93(-6.24%)
Mar 06, 2020 14.60 15.05 14.49 14.97 1,686,046 +0.08(+0.56%)
Mar 05, 2020 14.79 14.97 14.65 14.88 1,405,309 -0.12(-0.80%)
Mar 04, 2020 14.82 15.16 14.72 15.00 1,225,684 +0.42(+2.85%)
Mar 03, 2020 14.52 14.97 14.33 14.59 1,140,877 +0.08(+0.57%)
Mar 02, 2020 14.07 14.50 13.98 14.50 1,659,299 +0.52(+3.70%)
Feb 28, 2020 14.06 14.29 13.81 13.99 5,222,038 -0.53(-3.63%)
Feb 27, 2020 14.75 15.08 14.50 14.51 1,282,937 -0.33(-2.23%)
Feb 26, 2020 15.00 15.41 14.80 14.84 1,651,094 -0.14(-0.92%)
Feb 25, 2020 15.53 15.71 14.92 14.98 1,778,718 -0.58(-3.72%)
Feb 24, 2020 14.93 16.07 14.93 15.56 2,003,181 +0.48(+3.17%)
Feb 21, 2020 14.82 15.14 14.70 15.08 1,560,150 +0.29(+1.99%)
Feb 20, 2020 14.51 14.82 14.47 14.79 1,041,107 +0.25(+1.71%)
Feb 19, 2020 14.56 14.59 14.45 14.54 391,458 +0.00(+0.00%)
Feb 18, 2020 14.70 14.71 14.41 14.54 425,318 -0.16(-1.06%)
Feb 14, 2020 14.62 14.76 14.46 14.70 571,474 +0.09(+0.63%)
Feb 13, 2020 14.05 14.70 14.05 14.60 862,513 +0.45(+3.18%)
Feb 12, 2020 14.15 14.16 13.97 14.15 499,249 +0.03(+0.19%)
Feb 11, 2020 14.02 14.29 14.02 14.13 736,923 +0.17(+1.18%)
Feb 10, 2020 13.91 13.96 13.87 13.96 591,887 +0.08(+0.60%)
Feb 07, 2020 13.97 14.14 13.86 13.88 1,394,445 -0.09(-0.66%)
Feb 06, 2020 13.92 14.03 13.85 13.97 412,022 +0.10(+0.73%)
Feb 05, 2020 13.69 13.89 13.61 13.87 606,037 +0.20(+1.48%)
Feb 04, 2020 13.46 13.78 13.41 13.67 528,900 +0.25(+1.85%)
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.