Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Istar Financial Inc (NY: STAR )

N/A 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 (%)
Apr 29, 2016 9.890 9.930 9.640 9.800 295,441 -0.08(-0.81%)
Apr 28, 2016 9.840 9.939 9.800 9.880 317,347 -0.05(-0.50%)
Apr 27, 2016 9.880 9.980 9.700 9.930 517,947 +0.03(+0.30%)
Apr 26, 2016 9.740 9.905 9.710 9.900 338,247 +0.20(+2.06%)
Apr 25, 2016 9.620 9.710 9.520 9.700 221,260 +0.06(+0.62%)
Apr 22, 2016 9.600 9.720 9.590 9.640 190,407 +0.06(+0.63%)
Apr 21, 2016 9.610 9.660 9.490 9.580 188,001 +0.02(+0.21%)
Apr 20, 2016 9.470 9.650 9.430 9.560 431,644 +0.07(+0.74%)
Apr 19, 2016 9.600 9.680 9.410 9.490 194,514 -0.05(-0.52%)
Apr 18, 2016 9.500 9.570 9.350 9.540 268,354 -0.02(-0.21%)
Apr 15, 2016 9.470 9.575 9.420 9.560 220,698 +0.03(+0.31%)
Apr 14, 2016 9.750 9.760 9.420 9.530 456,408 -0.25(-2.56%)
Apr 13, 2016 9.380 9.780 9.370 9.780 439,896 +0.41(+4.38%)
Apr 12, 2016 9.310 9.430 9.250 9.370 212,259 +0.10(+1.08%)
Apr 11, 2016 9.250 9.450 9.155 9.270 268,486 +0.06(+0.65%)
Apr 08, 2016 9.190 9.380 9.082 9.210 334,886 +0.15(+1.66%)
Apr 07, 2016 9.300 9.380 8.990 9.060 340,374 -0.29(-3.10%)
Apr 06, 2016 9.250 9.410 9.170 9.350 228,360 +0.11(+1.19%)
Apr 05, 2016 9.220 9.310 9.150 9.240 322,527 -0.05(-0.54%)
Apr 04, 2016 9.490 9.513 9.290 9.290 382,489 -0.22(-2.31%)
Apr 01, 2016 9.550 9.620 9.325 9.510 398,142 -0.15(-1.55%)
Mar 31, 2016 9.190 9.730 8.980 9.660 2,571,555 +0.47(+5.11%)
Mar 30, 2016 9.330 9.450 9.190 9.190 408,690 -0.09(-0.97%)
Mar 29, 2016 9.040 9.415 8.930 9.280 682,184 +0.15(+1.64%)
Mar 28, 2016 9.220 9.280 8.860 9.130 1,004,675 -0.03(-0.33%)
Mar 24, 2016 8.720 9.160 9.160 9.160 874,800 +0.39(+4.45%)
Mar 23, 2016 9.250 9.355 8.770 8.770 774,827 -0.48(-5.19%)
Mar 22, 2016 9.200 9.380 9.130 9.250 330,838 -0.04(-0.43%)
Mar 21, 2016 9.430 9.540 9.270 9.290 417,316 -0.14(-1.48%)
Mar 18, 2016 9.910 10.00 9.390 9.430 1,176,045 -0.41(-4.17%)
Mar 17, 2016 9.400 9.870 9.340 9.840 557,358 +0.42(+4.46%)
Mar 16, 2016 9.130 9.470 9.130 9.420 447,194 +0.26(+2.84%)
Mar 15, 2016 9.450 9.450 9.140 9.160 464,759 -0.35(-3.68%)
Mar 14, 2016 9.780 9.810 9.440 9.510 364,164 -0.32(-3.26%)
Mar 11, 2016 8.900 9.940 8.900 9.830 1,003,069 +1.00(+11.33%)
Mar 10, 2016 8.950 9.000 8.470 8.830 1,434,677 -0.14(-1.56%)
Mar 09, 2016 8.850 9.050 8.700 8.970 2,068,041 +0.14(+1.59%)
Mar 08, 2016 9.180 9.180 8.820 8.830 685,877 -0.36(-3.92%)
Mar 07, 2016 9.260 9.330 9.130 9.190 624,484 -0.08(-0.86%)
Mar 04, 2016 9.190 9.520 9.110 9.270 1,266,091 +0.10(+1.09%)
Mar 03, 2016 8.940 9.180 8.790 9.170 1,849,492 +0.26(+2.92%)
Mar 02, 2016 8.570 8.950 8.540 8.910 1,238,223 +0.32(+3.73%)
Mar 01, 2016 8.500 8.620 8.375 8.590 1,171,199 +0.13(+1.54%)
Feb 29, 2016 8.560 8.730 8.355 8.460 1,090,732 -0.09(-1.05%)
Feb 26, 2016 8.620 8.930 8.220 8.550 2,207,903 -0.47(-5.21%)
Feb 25, 2016 8.940 9.300 8.820 9.020 1,568,390 +0.15(+1.69%)
Feb 24, 2016 8.640 8.890 8.425 8.870 998,668 +0.14(+1.60%)
Feb 23, 2016 8.800 8.920 8.720 8.730 580,187 -0.14(-1.58%)
Feb 22, 2016 8.690 8.990 8.690 8.870 1,052,238 +0.32(+3.74%)
Feb 19, 2016 8.580 8.710 8.530 8.550 1,117,247 -0.07(-0.81%)
Feb 18, 2016 8.860 8.970 8.585 8.620 960,736 -0.20(-2.27%)
Feb 17, 2016 8.330 9.060 8.330 8.820 1,574,760 +0.54(+6.52%)
Feb 16, 2016 8.150 8.390 8.080 8.280 1,068,032 +0.48(+6.15%)
Feb 12, 2016 7.680 7.800 7.800 7.800 1,200,600 +0.16(+2.09%)
Feb 11, 2016 8.340 8.380 7.585 7.640 1,649,405 -0.87(-10.22%)
Feb 10, 2016 8.440 8.690 8.350 8.510 843,290 +0.10(+1.19%)
Feb 09, 2016 8.520 8.690 8.390 8.410 1,236,772 -0.24(-2.77%)
Feb 08, 2016 9.210 9.220 8.380 8.650 1,981,873 -0.60(-6.49%)
Feb 05, 2016 9.630 9.700 9.240 9.250 607,370 -0.42(-4.34%)
Feb 04, 2016 9.590 9.845 9.590 9.670 459,577 +0.06(+0.62%)
Feb 03, 2016 9.880 9.880 9.490 9.610 775,524 -0.20(-2.04%)
Feb 02, 2016 10.02 10.02 9.690 9.810 972,860 -0.30(-2.97%)
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.