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, 2019 11.86 12.01 11.78 11.94 1,399,190 +0.07(+0.61%)
Jul 30, 2019 11.59 11.86 11.58 11.86 1,724,298 +0.25(+2.18%)
Jul 29, 2019 11.64 11.79 11.56 11.61 748,054 -0.01(-0.08%)
Jul 26, 2019 11.57 11.65 11.57 11.62 333,865 +0.08(+0.71%)
Jul 25, 2019 11.57 11.58 11.49 11.54 322,050 -0.03(-0.23%)
Jul 24, 2019 11.55 11.64 11.49 11.57 478,674 -0.01(-0.08%)
Jul 23, 2019 11.51 11.63 11.47 11.57 457,245 +0.05(+0.47%)
Jul 22, 2019 11.52 11.54 11.44 11.52 469,739 +0.05(+0.47%)
Jul 19, 2019 11.43 11.54 11.36 11.47 689,074 -0.01(-0.08%)
Jul 18, 2019 11.57 11.58 11.30 11.47 1,134,755 -0.10(-0.86%)
Jul 17, 2019 11.55 11.59 11.47 11.57 1,071,581 +0.04(+0.31%)
Jul 16, 2019 11.48 11.58 11.44 11.54 1,319,096 +0.03(+0.24%)
Jul 15, 2019 11.51 11.58 11.47 11.51 1,145,432 +0.01(+0.08%)
Jul 12, 2019 11.45 11.57 11.44 11.50 1,041,851 +0.06(+0.55%)
Jul 11, 2019 11.54 11.60 11.43 11.44 511,073 -0.14(-1.25%)
Jul 10, 2019 11.58 11.62 11.55 11.58 601,726 -0.03(-0.23%)
Jul 09, 2019 11.63 11.69 11.55 11.61 707,147 -0.04(-0.31%)
Jul 08, 2019 11.55 11.67 11.52 11.65 416,239 +0.05(+0.47%)
Jul 05, 2019 11.43 11.64 11.36 11.59 400,660 +0.10(+0.87%)
Jul 03, 2019 11.42 11.54 11.37 11.49 491,896 +0.08(+0.71%)
Jul 02, 2019 11.38 11.53 11.31 11.41 1,330,769 +0.07(+0.64%)
Jul 01, 2019 11.28 11.35 11.08 11.34 923,890 +0.11(+0.97%)
Jun 28, 2019 10.96 11.23 10.96 11.23 2,629,786 +0.28(+2.56%)
Jun 27, 2019 10.83 10.95 10.82 10.95 518,150 +0.14(+1.25%)
Jun 26, 2019 10.65 10.83 10.55 10.81 708,831 +0.14(+1.36%)
Jun 25, 2019 10.72 10.81 10.66 10.67 554,654 -0.05(-0.51%)
Jun 24, 2019 10.79 10.80 10.71 10.72 733,962 -0.06(-0.59%)
Jun 21, 2019 10.81 10.86 10.72 10.79 1,164,493 -0.11(-1.00%)
Jun 20, 2019 11.07 11.07 10.88 10.90 780,567 -0.12(-1.07%)
Jun 19, 2019 10.81 11.07 10.81 11.01 996,069 +0.12(+1.08%)
Jun 18, 2019 10.91 11.00 10.79 10.90 894,687 +0.09(+0.84%)
Jun 17, 2019 10.60 10.84 10.54 10.81 825,038 +0.21(+1.96%)
Jun 14, 2019 10.51 10.69 10.49 10.60 606,576 +0.11(+1.03%)
Jun 13, 2019 10.44 10.50 10.36 10.49 1,026,990 +0.06(+0.61%)
Jun 12, 2019 10.56 10.62 10.41 10.43 601,642 -0.09(-0.86%)
Jun 11, 2019 10.58 10.66 10.47 10.52 830,942 -0.06(-0.60%)
Jun 10, 2019 10.63 10.67 10.52 10.58 734,613 -0.03(-0.26%)
Jun 07, 2019 10.83 10.87 10.46 10.61 1,038,865 -0.26(-2.41%)
Jun 06, 2019 10.58 10.90 10.53 10.87 2,090,038 +0.32(+3.00%)
Jun 05, 2019 10.47 10.71 10.37 10.55 1,661,328 +0.09(+0.87%)
Jun 04, 2019 10.29 10.55 10.18 10.46 1,485,333 +0.20(+1.94%)
Jun 03, 2019 9.983 10.35 9.847 10.26 1,491,169 +0.31(+3.09%)
May 31, 2019 9.820 10.22 9.775 9.956 2,038,471 +0.06(+0.64%)
May 30, 2019 9.540 9.947 9.522 9.893 1,677,030 +0.43(+4.59%)
May 29, 2019 9.178 9.504 9.160 9.459 1,675,603 +0.32(+3.46%)
May 28, 2019 8.880 9.278 8.816 9.142 1,614,242 +0.47(+5.42%)
May 24, 2019 8.527 8.744 8.527 8.672 1,077,460 +0.15(+1.80%)
May 23, 2019 8.509 8.554 8.473 8.518 869,458 -0.03(-0.32%)
May 22, 2019 8.274 8.590 8.256 8.545 1,388,496 +0.33(+4.07%)
May 21, 2019 7.976 8.283 7.930 8.211 1,806,354 +0.35(+4.49%)
May 20, 2019 7.831 7.899 7.804 7.858 319,398 +0.02(+0.23%)
May 17, 2019 7.858 7.912 7.822 7.840 1,178,648 -0.06(-0.80%)
May 16, 2019 7.957 7.957 7.862 7.903 649,095 +0.01(+0.11%)
May 15, 2019 7.804 7.903 7.759 7.894 430,375 +0.06(+0.81%)
May 14, 2019 7.849 7.867 7.795 7.831 455,383 +0.01(+0.12%)
May 13, 2019 7.875 7.938 7.795 7.822 506,278 -0.13(-1.57%)
May 10, 2019 7.822 7.983 7.813 7.947 568,394 +0.08(+1.02%)
May 09, 2019 7.777 7.875 7.670 7.867 464,523 +0.07(+0.92%)
May 08, 2019 7.867 7.893 7.786 7.795 421,277 -0.05(-0.68%)
May 07, 2019 7.911 7.929 7.804 7.849 604,692 -0.07(-0.90%)
May 06, 2019 7.795 7.974 7.795 7.920 828,827 +0.09(+1.14%)
May 03, 2019 7.786 7.867 7.723 7.831 1,099,760 +0.04(+0.57%)
May 02, 2019 7.956 8.045 7.679 7.786 942,320 -0.06(-0.80%)
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.