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 (%)
Aug 31, 2016 9.199 9.408 9.199 9.399 1,048,271 +0.16(+1.69%)
Aug 30, 2016 9.329 9.355 9.182 9.242 424,055 -0.08(-0.84%)
Aug 29, 2016 9.312 9.451 9.303 9.321 470,864 +0.02(+0.19%)
Aug 26, 2016 9.477 9.495 9.251 9.303 353,057 -0.13(-1.38%)
Aug 25, 2016 9.416 9.495 9.399 9.434 220,955 +0.00(+0.00%)
Aug 24, 2016 9.468 9.547 9.408 9.434 322,858 -0.07(-0.73%)
Aug 23, 2016 9.547 9.616 9.486 9.503 439,638 +0.00(+0.00%)
Aug 22, 2016 9.460 9.521 9.364 9.503 353,997 +0.00(+0.00%)
Aug 19, 2016 9.451 9.555 9.382 9.503 302,953 +0.03(+0.37%)
Aug 18, 2016 9.521 9.599 9.451 9.468 659,821 -0.03(-0.37%)
Aug 17, 2016 9.555 9.601 9.434 9.503 289,145 -0.05(-0.55%)
Aug 16, 2016 9.564 9.608 9.529 9.555 407,969 -0.03(-0.36%)
Aug 15, 2016 9.581 9.616 9.468 9.590 316,946 +0.14(+1.47%)
Aug 12, 2016 9.529 9.616 9.390 9.451 549,016 -0.09(-0.91%)
Aug 11, 2016 9.581 9.651 9.451 9.538 476,449 -0.03(-0.27%)
Aug 10, 2016 9.634 9.703 9.442 9.564 524,481 -0.07(-0.72%)
Aug 09, 2016 9.634 9.747 9.564 9.634 449,005 +0.03(+0.36%)
Aug 08, 2016 9.564 9.660 9.499 9.599 706,620 +0.02(+0.18%)
Aug 05, 2016 9.712 9.729 9.529 9.581 926,732 +0.09(+0.92%)
Aug 04, 2016 8.964 9.668 8.964 9.495 997,720 +0.59(+6.64%)
Aug 03, 2016 8.712 8.903 8.634 8.903 494,351 +0.18(+2.09%)
Aug 02, 2016 8.955 8.964 8.695 8.721 486,951 -0.23(-2.53%)
Aug 01, 2016 8.964 9.069 8.886 8.947 357,775 -0.06(-0.68%)
Jul 29, 2016 8.842 9.055 8.842 9.008 323,199 +0.11(+1.27%)
Jul 28, 2016 8.860 8.938 8.808 8.895 235,861 +0.04(+0.49%)
Jul 27, 2016 8.799 8.921 8.799 8.851 248,608 -0.02(-0.20%)
Jul 26, 2016 8.912 8.982 8.782 8.869 351,539 -0.07(-0.78%)
Jul 25, 2016 8.929 8.982 8.869 8.938 177,328 -0.03(-0.39%)
Jul 22, 2016 8.990 9.042 8.895 8.973 288,582 +0.02(+0.19%)
Jul 21, 2016 8.825 9.016 8.773 8.955 806,188 +0.10(+1.18%)
Jul 20, 2016 8.877 8.955 8.790 8.851 374,358 -0.02(-0.20%)
Jul 19, 2016 8.860 8.938 8.782 8.869 266,594 +0.00(+0.00%)
Jul 18, 2016 8.729 8.877 8.729 8.869 952,043 +0.11(+1.29%)
Jul 15, 2016 8.764 8.790 8.660 8.755 223,891 +0.05(+0.60%)
Jul 14, 2016 8.747 8.755 8.625 8.703 733,626 +0.10(+1.11%)
Jul 13, 2016 8.755 8.755 8.538 8.608 312,869 -0.09(-1.00%)
Jul 12, 2016 8.503 8.725 8.460 8.695 583,437 +0.30(+3.52%)
Jul 11, 2016 8.329 8.434 8.303 8.399 474,848 +0.11(+1.36%)
Jul 08, 2016 8.356 8.525 8.234 8.286 744,022 +0.05(+0.63%)
Jul 07, 2016 8.199 8.303 8.129 8.234 327,885 +0.04(+0.53%)
Jul 06, 2016 7.990 8.208 7.990 8.190 684,796 +0.18(+2.28%)
Jul 05, 2016 8.077 8.147 7.912 8.008 1,196,714 -0.13(-1.60%)
Jul 01, 2016 8.338 8.138 8.138 8.138 748,047 -0.20(-2.40%)
Jun 30, 2016 8.173 8.347 8.060 8.338 850,931 +0.17(+2.02%)
Jun 29, 2016 8.103 8.243 7.999 8.173 482,928 +0.17(+2.06%)
Jun 28, 2016 7.756 8.056 7.747 8.008 698,567 +0.37(+4.78%)
Jun 27, 2016 7.799 7.956 7.599 7.643 1,185,686 -0.26(-3.30%)
Jun 24, 2016 8.095 8.321 7.895 7.903 3,840,768 -0.43(-5.11%)
Jun 23, 2016 8.382 8.382 8.282 8.329 287,073 +0.10(+1.27%)
Jun 22, 2016 8.503 8.503 8.225 8.225 217,239 -0.23(-2.67%)
Jun 21, 2016 8.416 8.538 8.269 8.451 974,417 +0.00(+0.00%)
Jun 20, 2016 8.764 8.773 8.347 8.451 587,329 -0.17(-1.92%)
Jun 17, 2016 8.356 8.634 8.295 8.616 1,478,232 +0.29(+3.44%)
Jun 16, 2016 8.356 8.408 8.251 8.329 358,026 -0.11(-1.34%)
Jun 15, 2016 8.321 8.534 8.303 8.443 414,325 +0.16(+1.89%)
Jun 14, 2016 8.416 8.521 8.251 8.286 632,988 -0.17(-1.95%)
Jun 13, 2016 8.703 8.729 8.451 8.451 334,213 -0.25(-2.90%)
Jun 10, 2016 8.982 9.025 8.664 8.703 532,370 -0.37(-4.12%)
Jun 09, 2016 9.190 9.242 9.042 9.077 550,712 -0.18(-1.97%)
Jun 08, 2016 9.103 9.286 9.103 9.260 675,058 +0.14(+1.53%)
Jun 07, 2016 8.947 9.129 8.947 9.121 832,137 +0.15(+1.65%)
Jun 06, 2016 8.869 9.003 8.834 8.973 553,713 +0.11(+1.28%)
Jun 03, 2016 8.999 9.051 8.721 8.860 549,612 -0.09(-0.97%)
Jun 02, 2016 8.895 8.990 8.869 8.947 226,589 +0.03(+0.29%)
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.