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, 2020 10.95 11.10 10.60 10.84 1,058,513 -0.18(-1.61%)
Jul 30, 2020 10.95 11.12 10.89 11.02 374,003 -0.12(-1.09%)
Jul 29, 2020 11.16 11.30 11.05 11.14 286,934 +0.04(+0.34%)
Jul 28, 2020 10.86 11.28 10.86 11.10 326,610 +0.22(+2.06%)
Jul 27, 2020 10.81 10.93 10.68 10.88 572,406 +0.02(+0.17%)
Jul 24, 2020 11.12 11.12 10.85 10.86 263,744 -0.26(-2.35%)
Jul 23, 2020 11.29 11.35 10.99 11.12 398,080 -0.28(-2.46%)
Jul 22, 2020 11.20 11.42 11.11 11.40 416,231 +0.12(+1.08%)
Jul 21, 2020 11.22 11.39 11.06 11.28 402,625 +0.21(+1.94%)
Jul 20, 2020 11.09 11.14 10.79 11.06 279,964 -0.04(-0.34%)
Jul 17, 2020 11.20 11.32 11.04 11.10 437,074 -0.07(-0.58%)
Jul 16, 2020 11.10 11.18 11.01 11.16 301,437 -0.04(-0.33%)
Jul 15, 2020 11.19 11.27 11.02 11.20 466,081 +0.38(+3.54%)
Jul 14, 2020 10.80 11.03 10.72 10.82 415,048 +0.07(+0.61%)
Jul 13, 2020 11.00 11.13 10.72 10.75 566,456 -0.09(-0.86%)
Jul 10, 2020 10.57 10.88 10.54 10.85 296,310 +0.31(+2.92%)
Jul 09, 2020 10.69 10.79 10.36 10.54 430,030 -0.23(-2.17%)
Jul 08, 2020 10.73 10.83 10.50 10.77 564,074 +0.03(+0.26%)
Jul 07, 2020 11.04 11.11 10.73 10.74 573,545 -0.43(-3.84%)
Jul 06, 2020 11.53 11.58 11.14 11.17 358,413 -0.04(-0.33%)
Jul 02, 2020 11.80 11.81 11.19 11.21 389,724 -0.27(-2.36%)
Jul 01, 2020 11.57 11.88 11.35 11.48 388,763 -0.02(-0.16%)
Jun 30, 2020 11.30 11.67 11.21 11.50 753,002 +0.33(+2.92%)
Jun 29, 2020 11.09 11.44 10.94 11.17 946,449 +0.24(+2.22%)
Jun 26, 2020 11.70 11.70 10.83 10.93 2,932,470 -0.76(-6.47%)
Jun 25, 2020 11.46 11.75 11.46 11.69 742,075 +0.10(+0.89%)
Jun 24, 2020 11.71 11.72 11.16 11.58 888,082 -0.29(-2.44%)
Jun 23, 2020 12.07 12.24 11.75 11.87 718,878 -0.08(-0.70%)
Jun 22, 2020 11.87 12.00 11.58 11.96 672,465 -0.04(-0.31%)
Jun 19, 2020 12.24 12.28 11.74 12.00 1,821,144 -0.07(-0.62%)
Jun 18, 2020 11.70 12.10 11.50 12.07 1,004,637 +0.17(+1.41%)
Jun 17, 2020 12.34 12.35 11.86 11.90 718,211 -0.44(-3.55%)
Jun 16, 2020 12.87 12.92 12.07 12.34 738,457 +0.21(+1.69%)
Jun 15, 2020 11.53 12.28 11.36 12.14 1,047,255 +0.12(+1.01%)
Jun 12, 2020 11.97 12.06 11.67 12.01 871,899 +0.70(+6.19%)
Jun 11, 2020 11.16 11.66 10.99 11.31 890,450 -0.72(-5.97%)
Jun 10, 2020 12.57 12.57 11.95 12.03 795,338 -0.63(-4.94%)
Jun 09, 2020 12.41 12.86 12.32 12.66 653,231 -0.24(-1.88%)
Jun 08, 2020 13.12 13.25 12.80 12.90 1,018,262 +0.34(+2.67%)
Jun 05, 2020 12.78 13.39 12.54 12.56 933,604 +0.47(+3.86%)
Jun 04, 2020 11.64 12.18 11.37 12.10 822,629 +0.40(+3.43%)
Jun 03, 2020 11.11 11.94 11.10 11.70 1,061,091 +0.73(+6.64%)
Jun 02, 2020 10.68 11.07 10.57 10.97 908,897 +0.49(+4.63%)
Jun 01, 2020 10.17 10.60 10.09 10.48 821,730 +0.28(+2.75%)
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.