Istar Financial Inc (NY: STAR )

17.60 USD -0.20 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 17.78 17.81 17.59 17.60 690,970 -0.20(-1.12%)
May 17, 2021 17.85 17.98 17.70 17.80 389,504 +0.00(+0.00%)
May 14, 2021 17.62 17.82 17.58 17.80 341,262 +0.29(+1.66%)
May 13, 2021 17.23 17.72 17.19 17.51 477,609 +0.35(+2.04%)
May 12, 2021 17.79 17.86 17.05 17.16 1,196,695 -0.77(-4.29%)
May 11, 2021 18.23 18.39 17.85 17.93 594,762 -0.64(-3.45%)
May 10, 2021 18.60 18.86 18.43 18.57 631,464 -0.01(-0.05%)
May 07, 2021 18.39 18.66 18.26 18.58 418,922 +0.14(+0.76%)
May 06, 2021 18.29 18.47 18.07 18.44 398,226 +0.11(+0.60%)
May 05, 2021 18.17 18.41 18.01 18.33 521,044 +0.12(+0.66%)
May 04, 2021 18.43 18.49 18.06 18.21 1,774,182 -0.26(-1.41%)
May 03, 2021 18.63 18.67 18.41 18.47 741,671 -0.04(-0.22%)
Apr 30, 2021 18.35 18.69 18.32 18.51 522,700 +0.06(+0.33%)
Apr 29, 2021 18.52 18.74 18.27 18.45 298,197 +0.17(+0.93%)
Apr 28, 2021 18.51 18.54 18.27 18.28 314,739 -0.23(-1.24%)
Apr 27, 2021 18.65 18.70 18.39 18.51 443,575 -0.16(-0.86%)
Apr 26, 2021 18.60 18.77 18.51 18.67 267,957 +0.12(+0.65%)
Apr 23, 2021 18.59 18.63 18.48 18.55 354,100 +0.04(+0.22%)
Apr 22, 2021 18.36 18.67 18.31 18.51 518,509 +0.15(+0.82%)
Apr 21, 2021 18.20 18.45 18.11 18.36 316,025 +0.20(+1.10%)
Apr 20, 2021 18.23 18.29 18.02 18.16 302,962 -0.02(-0.11%)
Apr 19, 2021 18.23 18.38 18.04 18.18 526,257 -0.23(-1.25%)
Apr 16, 2021 18.58 18.58 18.38 18.41 317,000 +0.04(+0.22%)
Apr 15, 2021 18.30 18.39 18.12 18.37 596,001 +0.09(+0.49%)
Apr 14, 2021 18.39 18.60 18.23 18.28 220,921 -0.10(-0.54%)
Apr 13, 2021 18.11 18.47 17.93 18.38 372,845 +0.22(+1.21%)
Apr 12, 2021 18.15 18.24 18.00 18.16 406,209 -0.01(-0.06%)
Apr 09, 2021 18.65 18.65 17.99 18.17 2,261,000 -0.43(-2.31%)
Apr 08, 2021 18.54 18.73 18.43 18.60 408,001 +0.10(+0.54%)
Apr 07, 2021 18.39 18.55 18.34 18.50 434,952 +0.03(+0.16%)
Apr 06, 2021 18.22 18.51 18.17 18.47 438,877 +0.26(+1.43%)
Apr 05, 2021 18.36 18.41 18.11 18.21 763,347 +0.01(+0.05%)
Apr 01, 2021 17.92 18.21 17.83 18.20 459,100 +0.42(+2.36%)
Mar 31, 2021 17.68 18.01 17.62 17.78 737,766 +0.02(+0.11%)
Mar 30, 2021 17.43 17.91 17.40 17.76 340,600 +0.35(+2.01%)
Mar 29, 2021 17.61 17.75 17.22 17.41 374,399 -0.28(-1.58%)
Mar 26, 2021 17.59 17.76 17.55 17.69 364,300 +0.20(+1.14%)
Mar 25, 2021 17.17 17.61 16.92 17.49 544,835 +0.31(+1.80%)
Mar 24, 2021 17.51 17.88 17.16 17.18 577,220 -0.17(-0.98%)
Mar 23, 2021 17.57 17.87 17.26 17.35 408,919 -0.38(-2.14%)
Mar 22, 2021 17.89 17.94 17.64 17.73 344,840 -0.20(-1.12%)
Mar 19, 2021 17.76 18.00 17.52 17.93 1,131,500 +0.14(+0.79%)
Mar 18, 2021 18.20 18.21 17.75 17.79 443,568 -0.48(-2.63%)
Mar 17, 2021 17.98 18.33 17.86 18.27 466,079 +0.23(+1.27%)
Mar 16, 2021 18.05 18.22 17.82 18.04 388,678 -0.10(-0.55%)
Mar 15, 2021 18.20 18.36 17.99 18.14 382,280 +0.02(+0.11%)
Mar 12, 2021 17.83 18.13 17.76 18.12 633,100 +0.34(+1.91%)
Mar 11, 2021 17.81 17.99 17.66 17.78 710,017 +0.06(+0.34%)
Mar 10, 2021 17.70 18.03 17.57 17.72 1,004,897 +0.14(+0.80%)
Mar 09, 2021 17.30 17.73 17.15 17.58 664,275 +0.37(+2.15%)
Mar 08, 2021 16.93 17.31 16.80 17.21 751,885 +0.38(+2.26%)
Mar 05, 2021 17.14 17.14 16.31 16.83 675,200 -0.08(-0.47%)
Mar 04, 2021 17.48 17.71 16.73 16.91 745,737 -0.64(-3.65%)
Mar 03, 2021 17.65 17.83 17.41 17.55 741,064 -0.02(-0.11%)
Mar 02, 2021 17.69 17.77 17.44 17.57 452,490 -0.18(-1.01%)
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.