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 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%)
Jun 01, 2016 8.851 8.955 8.738 8.921 343,978 +0.03(+0.29%)
May 31, 2016 8.790 8.973 8.747 8.895 571,685 +0.11(+1.29%)
May 27, 2016 8.773 8.782 8.782 8.782 407,722 -0.01(-0.10%)
May 26, 2016 8.669 8.816 8.669 8.790 893,212 +0.14(+1.61%)
May 25, 2016 8.173 8.660 8.147 8.651 2,108,023 +0.50(+6.19%)
May 24, 2016 8.251 8.251 8.095 8.147 647,673 -0.02(-0.21%)
May 23, 2016 8.286 8.295 8.164 8.164 773,144 -0.11(-1.37%)
May 20, 2016 8.277 8.373 8.208 8.277 386,181 +0.03(+0.42%)
May 19, 2016 8.303 8.443 8.138 8.243 405,832 -0.15(-1.76%)
May 18, 2016 8.234 8.521 8.234 8.390 1,458,789 +0.08(+0.94%)
May 17, 2016 8.477 8.673 8.312 8.312 606,083 -0.18(-2.15%)
May 16, 2016 8.434 8.529 8.408 8.495 271,118 +0.05(+0.62%)
May 13, 2016 8.416 8.495 8.312 8.443 281,698 -0.02(-0.21%)
May 12, 2016 8.642 8.669 8.295 8.460 377,119 -0.17(-1.92%)
May 11, 2016 8.564 8.782 8.486 8.625 846,086 +0.02(+0.20%)
May 10, 2016 8.564 8.677 8.443 8.608 742,802 +0.10(+1.23%)
May 09, 2016 8.034 8.556 8.034 8.503 2,453,097 +0.47(+5.84%)
May 06, 2016 7.999 8.199 7.999 8.034 564,728 +0.02(+0.22%)
May 05, 2016 8.025 8.125 7.930 8.016 578,517 +0.05(+0.66%)
May 04, 2016 8.025 8.086 7.956 7.964 634,250 -0.08(-0.97%)
May 03, 2016 8.495 8.495 7.860 8.043 1,166,931 -0.50(-5.90%)
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.