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 (%)
Jul 31, 2013 9.808 9.947 9.721 9.877 1,536,063 +0.11(+1.16%)
Jul 30, 2013 9.912 10.02 9.738 9.764 904,369 -0.06(-0.62%)
Jul 29, 2013 9.938 9.999 9.764 9.825 792,147 -0.13(-1.31%)
Jul 26, 2013 9.886 10.15 9.886 9.955 1,071,359 -0.03(-0.26%)
Jul 25, 2013 10.30 10.44 9.860 9.981 2,245,945 -0.29(-2.79%)
Jul 24, 2013 10.57 10.58 10.05 10.27 1,278,619 -0.28(-2.64%)
Jul 23, 2013 10.49 10.55 10.36 10.55 1,298,066 +0.10(+0.91%)
Jul 22, 2013 10.35 10.48 10.25 10.45 713,870 +0.06(+0.59%)
Jul 19, 2013 10.38 10.56 10.37 10.39 1,032,938 -0.04(-0.42%)
Jul 18, 2013 10.26 10.49 10.26 10.43 858,580 +0.19(+1.87%)
Jul 17, 2013 10.11 10.34 10.08 10.24 375,624 +0.17(+1.64%)
Jul 16, 2013 10.23 10.30 10.05 10.08 344,246 -0.14(-1.36%)
Jul 15, 2013 10.09 10.30 10.05 10.22 708,245 +0.15(+1.47%)
Jul 12, 2013 9.921 10.18 9.912 10.07 776,040 +0.15(+1.49%)
Jul 11, 2013 9.625 9.921 9.608 9.921 1,013,336 +0.46(+4.87%)
Jul 10, 2013 9.547 9.660 9.425 9.460 980,995 -0.11(-1.18%)
Jul 09, 2013 9.729 9.773 9.460 9.573 1,286,769 -0.10(-1.08%)
Jul 08, 2013 9.842 9.947 9.668 9.677 818,800 -0.14(-1.42%)
Jul 05, 2013 10.03 10.03 9.486 9.816 700,209 +0.01(+0.09%)
Jul 03, 2013 9.868 9.912 9.712 9.808 441,535 -0.13(-1.31%)
Jul 02, 2013 9.868 10.10 9.816 9.938 1,421,559 +0.03(+0.35%)
Jul 01, 2013 9.903 9.999 9.799 9.903 634,825 +0.09(+0.89%)
Jun 28, 2013 9.877 9.955 9.729 9.816 1,432,874 -0.10(-0.96%)
Jun 27, 2013 9.399 9.912 9.321 9.912 1,186,824 +0.61(+6.54%)
Jun 26, 2013 9.321 9.495 9.242 9.303 1,427,804 +0.08(+0.85%)
Jun 25, 2013 9.147 9.303 9.042 9.225 2,049,432 +0.23(+2.51%)
Jun 24, 2013 9.425 9.451 8.686 8.999 3,764,476 -0.55(-5.74%)
Jun 21, 2013 9.686 9.721 9.112 9.547 4,298,260 -0.10(-1.08%)
Jun 20, 2013 10.07 10.07 9.521 9.651 2,815,287 -0.57(-5.61%)
Jun 19, 2013 10.49 10.56 10.15 10.22 1,442,567 -0.25(-2.41%)
Jun 18, 2013 10.29 10.50 10.22 10.48 1,238,252 +0.22(+2.12%)
Jun 17, 2013 10.17 10.33 10.12 10.26 675,794 +0.18(+1.81%)
Jun 14, 2013 9.981 10.13 9.886 10.08 1,223,285 +0.10(+1.05%)
Jun 13, 2013 9.564 10.02 9.460 9.973 1,891,335 +0.40(+4.18%)
Jun 12, 2013 10.06 10.06 9.555 9.573 1,094,678 -0.41(-4.09%)
Jun 11, 2013 10.22 10.22 9.947 9.981 387,472 -0.36(-3.45%)
Jun 10, 2013 10.35 10.44 10.14 10.34 670,033 +0.04(+0.42%)
Jun 07, 2013 10.22 10.36 10.01 10.29 1,257,955 +0.15(+1.46%)
Jun 06, 2013 9.608 10.15 9.581 10.15 1,559,246 +0.54(+5.61%)
Jun 05, 2013 10.18 10.24 9.599 9.608 1,826,298 -0.59(-5.80%)
Jun 04, 2013 10.23 10.36 10.12 10.20 739,292 +0.01(+0.09%)
Jun 03, 2013 10.39 10.48 10.11 10.19 1,764,614 -0.17(-1.60%)
May 31, 2013 10.41 10.62 10.32 10.36 2,216,758 -0.09(-0.83%)
May 30, 2013 10.33 10.48 10.30 10.44 1,258,505 +0.15(+1.44%)
May 29, 2013 10.39 10.46 10.09 10.29 1,347,372 -0.20(-1.90%)
May 28, 2013 10.49 10.65 10.42 10.49 1,145,873 +0.17(+1.68%)
May 24, 2013 10.22 10.35 10.15 10.32 681,794 +0.01(+0.08%)
May 23, 2013 10.16 10.42 9.990 10.31 1,160,955 +0.06(+0.59%)
May 22, 2013 10.72 10.85 10.12 10.25 2,094,621 -0.44(-4.15%)
May 21, 2013 10.72 10.82 10.63 10.69 675,180 -0.04(-0.41%)
May 20, 2013 10.79 10.82 10.69 10.74 897,195 -0.05(-0.48%)
May 17, 2013 10.71 10.82 10.65 10.79 985,577 +0.15(+1.39%)
May 16, 2013 10.75 10.80 10.63 10.64 821,087 -0.15(-1.37%)
May 15, 2013 10.82 10.91 10.71 10.79 700,225 +0.14(+1.31%)
May 13, 2013 10.62 10.72 10.51 10.65 896,615 +0.00(+0.00%)
May 10, 2013 10.68 10.73 10.60 10.65 944,816 +0.00(+0.00%)
May 09, 2013 10.67 10.74 10.42 10.65 604,978 -0.08(-0.73%)
May 08, 2013 10.59 10.80 10.53 10.73 1,484,547 +0.16(+1.48%)
May 07, 2013 10.43 10.63 10.42 10.57 1,632,371 +0.14(+1.33%)
May 06, 2013 10.36 10.45 10.31 10.43 1,302,296 +0.16(+1.52%)
May 03, 2013 10.47 10.44 10.28 10.28 1,359,894 -0.02(-0.17%)
May 02, 2013 10.01 10.44 9.973 10.29 1,468,540 +0.30(+2.96%)
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.