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 (%)
Dec 30, 2011 5.400 5.400 5.290 5.290 652,882 -0.11(-2.04%)
Dec 29, 2011 5.450 5.500 5.400 5.400 495,500 -0.04(-0.74%)
Dec 28, 2011 5.590 5.600 5.420 5.440 426,177 -0.15(-2.68%)
Dec 27, 2011 5.580 5.640 5.510 5.590 301,442 -0.02(-0.36%)
Dec 23, 2011 5.540 5.710 5.460 5.610 290,011 +0.04(+0.72%)
Dec 21, 2011 5.520 5.600 5.460 5.570 409,894 -0.01(-0.18%)
Dec 20, 2011 5.310 5.580 5.290 5.580 835,390 +0.38(+7.31%)
Dec 19, 2011 5.590 5.600 5.180 5.200 687,302 -0.36(-6.47%)
Dec 16, 2011 5.420 5.590 5.290 5.560 1,887,294 +0.20(+3.73%)
Dec 15, 2011 5.340 5.420 5.190 5.360 712,918 +0.13(+2.49%)
Dec 14, 2011 5.350 5.440 5.170 5.230 933,569 -0.19(-3.51%)
Dec 13, 2011 5.730 5.810 5.293 5.420 1,196,014 -0.24(-4.24%)
Dec 12, 2011 5.770 5.829 5.610 5.660 785,901 -0.25(-4.23%)
Dec 09, 2011 5.790 5.940 5.710 5.910 626,595 +0.12(+2.07%)
Dec 08, 2011 6.100 6.100 5.740 5.790 957,738 -0.39(-6.31%)
Dec 07, 2011 6.240 6.250 6.060 6.180 596,346 -0.13(-2.06%)
Dec 06, 2011 6.220 6.600 6.210 6.310 1,382,551 +0.09(+1.45%)
Dec 05, 2011 5.440 6.340 5.410 6.220 2,187,503 +0.89(+16.70%)
Dec 02, 2011 5.590 5.790 5.300 5.330 957,007 -0.15(-2.74%)
Dec 01, 2011 5.540 5.550 5.450 5.480 759,495 -0.08(-1.44%)
Nov 30, 2011 5.550 5.770 5.440 5.560 1,745,195 +0.23(+4.32%)
Nov 29, 2011 5.330 5.360 5.220 5.330 1,116,373 +0.03(+0.57%)
Nov 28, 2011 5.370 5.470 5.230 5.300 1,230,031 +0.21(+4.13%)
Nov 25, 2011 5.270 5.350 5.080 5.090 451,386 -0.20(-3.78%)
Nov 23, 2011 5.660 5.740 5.290 5.290 1,222,330 -0.46(-8.00%)
Nov 22, 2011 5.910 6.030 5.690 5.750 913,754 -0.20(-3.36%)
Nov 21, 2011 6.070 6.150 5.880 5.950 1,067,588 -0.30(-4.80%)
Nov 18, 2011 6.380 6.500 6.221 6.250 865,495 -0.11(-1.73%)
Nov 17, 2011 6.610 6.610 6.300 6.360 807,136 -0.09(-1.40%)
Nov 16, 2011 6.250 6.540 6.250 6.450 1,069,162 +0.10(+1.57%)
Nov 15, 2011 6.090 6.360 6.090 6.350 1,064,397 +0.20(+3.25%)
Nov 14, 2011 6.220 6.280 6.110 6.150 573,065 -0.13(-2.07%)
Nov 11, 2011 6.150 6.350 6.097 6.280 741,154 +0.24(+3.97%)
Nov 10, 2011 6.050 6.170 5.880 6.040 696,950 +0.10(+1.68%)
Nov 09, 2011 6.170 6.210 5.940 5.940 924,056 -0.39(-6.16%)
Nov 08, 2011 6.400 6.430 6.170 6.330 1,073,694 -0.03(-0.47%)
Nov 07, 2011 6.440 6.480 6.220 6.360 755,487 -0.13(-2.00%)
Nov 04, 2011 6.490 6.600 6.420 6.490 692,308 -0.12(-1.82%)
Nov 03, 2011 6.630 6.660 6.320 6.610 1,216,915 +0.12(+1.85%)
Nov 02, 2011 6.420 6.510 6.280 6.490 1,190,757 +0.19(+3.02%)
Nov 01, 2011 6.500 6.710 6.260 6.300 1,640,251 -0.49(-7.22%)
Oct 31, 2011 6.780 6.910 6.750 6.790 749,109 -0.21(-3.00%)
Oct 28, 2011 7.130 7.200 6.950 7.000 1,037,251 -0.18(-2.51%)
Oct 27, 2011 7.090 7.390 6.960 7.180 1,351,901 +0.31(+4.51%)
Oct 26, 2011 6.810 6.950 6.540 6.870 963,193 +0.22(+3.31%)
Oct 25, 2011 6.680 6.780 6.570 6.650 846,051 -0.14(-2.06%)
Oct 24, 2011 6.380 6.790 6.341 6.790 683,481 +0.46(+7.27%)
Oct 21, 2011 6.430 6.503 6.220 6.330 891,031 +0.09(+1.44%)
Oct 20, 2011 6.240 6.299 6.050 6.240 763,195 +0.01(+0.16%)
Oct 19, 2011 6.310 6.560 6.205 6.230 830,380 -0.09(-1.42%)
Oct 18, 2011 6.070 6.430 5.950 6.320 1,329,250 +0.30(+4.98%)
Oct 17, 2011 6.210 6.290 5.990 6.020 775,635 -0.28(-4.44%)
Oct 14, 2011 6.150 6.350 6.050 6.300 738,783 +0.27(+4.48%)
Oct 13, 2011 5.950 6.160 5.850 6.030 728,168 +0.00(+0.00%)
Oct 12, 2011 6.190 6.260 5.990 6.030 1,179,925 -0.06(-0.99%)
Oct 11, 2011 5.880 6.160 5.822 6.090 1,067,307 +0.12(+2.01%)
Oct 10, 2011 5.790 5.980 5.730 5.970 1,051,996 +0.36(+6.42%)
Oct 07, 2011 5.910 5.920 5.500 5.610 899,068 -0.27(-4.59%)
Oct 06, 2011 5.800 5.890 5.680 5.880 866,162 +0.31(+5.57%)
Oct 05, 2011 5.570 5.610 5.240 5.570 1,177,105 +0.04(+0.72%)
Oct 04, 2011 5.140 5.570 5.030 5.530 2,917,635 +0.31(+5.94%)
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.