Indicators

Istar Financial Inc (NY: STAR )

7.630 UNCHANGED

Last Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.21	10.46	9.792	10.20	1,963,943	-0.20(-1.89%)
May 28, 2020	10.24	10.54	9.955	10.40	971,539	+0.37(+3.69%)
May 27, 2020	10.08	10.21	9.613	10.03	909,973	+0.33(+3.43%)
May 26, 2020	9.595	9.798	9.382	9.696	644,614	+0.52(+5.64%)
May 22, 2020	9.012	9.216	8.837	9.179	599,879	+0.17(+1.85%)
May 21, 2020	9.151	9.294	8.911	9.012	545,388	-0.21(-2.30%)
May 20, 2020	9.216	9.391	9.086	9.225	591,336	+0.19(+2.15%)
May 19, 2020	9.049	9.313	8.855	9.031	433,667	-0.13(-1.41%)
May 18, 2020	8.633	9.345	8.633	9.160	992,352	+0.82(+9.87%)
May 15, 2020	8.384	8.384	7.917	8.338	1,571,804	+0.20(+2.50%)
May 14, 2020	7.617	8.148	7.395	8.134	563,993	+0.32(+4.14%)
May 13, 2020	7.977	7.986	7.709	7.811	516,863	-0.28(-3.43%)
May 12, 2020	8.513	8.541	8.079	8.088	465,484	-0.32(-3.85%)
May 11, 2020	8.874	8.938	8.347	8.412	617,112	-0.67(-7.43%)
May 08, 2020	9.031	9.244	8.848	9.086	907,446	+0.34(+3.91%)
May 07, 2020	8.181	8.846	8.144	8.744	529,117	+0.66(+8.11%)
May 06, 2020	8.809	8.948	7.973	8.088	501,095	-0.68(-7.80%)
May 05, 2020	8.624	9.142	8.587	8.772	597,889	+0.31(+3.60%)
May 04, 2020	8.578	8.735	8.310	8.467	811,619	-0.47(-5.27%)

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.