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 (%)
Jul 31, 2019 13.12 13.28 13.03 13.20 1,265,226 +0.08(+0.61%)
Jul 30, 2019 12.82 13.12 12.81 13.12 1,559,207 +0.28(+2.18%)
Jul 29, 2019 12.87 13.04 12.79 12.84 676,433 -0.01(-0.08%)
Jul 26, 2019 12.80 12.88 12.79 12.85 301,900 +0.09(+0.71%)
Jul 25, 2019 12.80 12.81 12.71 12.76 291,216 -0.03(-0.23%)
Jul 24, 2019 12.77 12.87 12.71 12.79 432,844 -0.01(-0.08%)
Jul 23, 2019 12.73 12.86 12.68 12.80 413,467 +0.06(+0.47%)
Jul 22, 2019 12.74 12.77 12.65 12.74 424,765 +0.06(+0.47%)
Jul 19, 2019 12.64 12.76 12.56 12.68 623,100 -0.01(-0.08%)
Jul 18, 2019 12.79 12.81 12.50 12.69 1,026,109 -0.11(-0.86%)
Jul 17, 2019 12.77 12.82 12.68 12.80 968,984 +0.04(+0.31%)
Jul 16, 2019 12.70 12.80 12.65 12.76 1,192,801 +0.03(+0.24%)
Jul 15, 2019 12.73 12.81 12.69 12.73 1,035,764 +0.01(+0.08%)
Jul 12, 2019 12.66 12.80 12.65 12.72 942,100 +0.07(+0.55%)
Jul 11, 2019 12.76 12.83 12.64 12.65 462,141 -0.16(-1.25%)
Jul 10, 2019 12.81 12.85 12.77 12.81 544,115 -0.03(-0.23%)
Jul 09, 2019 12.86 12.93 12.77 12.84 639,442 -0.04(-0.31%)
Jul 08, 2019 12.77 12.91 12.74 12.88 376,387 +0.06(+0.47%)
Jul 05, 2019 12.64 12.87 12.56 12.82 362,300 +0.11(+0.87%)
Jul 03, 2019 12.63 12.76 12.57 12.71 444,800 +0.09(+0.71%)
Jul 02, 2019 12.58 12.75 12.51 12.62 1,203,356 +0.08(+0.64%)
Jul 01, 2019 12.47 12.55 12.25 12.54 835,433 +0.12(+0.97%)
Jun 28, 2019 12.12 12.42 12.12 12.42 2,378,000 +0.31(+2.56%)
Jun 27, 2019 11.98 12.11 11.97 12.11 468,541 +0.15(+1.25%)
Jun 26, 2019 11.78 11.98 11.67 11.96 640,965 +0.16(+1.36%)
Jun 25, 2019 11.85 11.96 11.79 11.80 501,550 -0.06(-0.51%)
Jun 24, 2019 11.93 11.95 11.84 11.86 663,690 -0.07(-0.59%)
Jun 21, 2019 11.96 12.01 11.85 11.93 1,053,000 -0.12(-1.00%)
Jun 20, 2019 12.24 12.24 12.03 12.05 705,833 -0.13(-1.07%)
Jun 19, 2019 11.95 12.24 11.95 12.18 900,702 +0.13(+1.08%)
Jun 18, 2019 12.06 12.17 11.93 12.05 809,026 +0.10(+0.84%)
Jun 17, 2019 11.72 11.98 11.66 11.95 746,046 +0.23(+1.96%)
Jun 14, 2019 11.62 11.82 11.60 11.72 548,500 +0.12(+1.03%)
Jun 13, 2019 11.54 11.61 11.46 11.60 928,662 +0.07(+0.61%)
Jun 12, 2019 11.68 11.74 11.51 11.53 544,039 -0.10(-0.86%)
Jun 11, 2019 11.70 11.79 11.58 11.63 751,385 -0.07(-0.60%)
Jun 10, 2019 11.76 11.80 11.63 11.70 664,279 -0.03(-0.26%)
Jun 07, 2019 11.98 12.02 11.57 11.73 939,400 -0.29(-2.41%)
Jun 06, 2019 11.70 12.05 11.65 12.02 1,889,930 +0.35(+3.00%)
Jun 05, 2019 11.58 11.84 11.47 11.67 1,502,266 +0.10(+0.86%)
Jun 04, 2019 11.38 11.67 11.26 11.57 1,343,122 +0.22(+1.94%)
Jun 03, 2019 11.04 11.45 10.89 11.35 1,348,399 +0.34(+3.09%)
May 31, 2019 10.86 11.30 10.81 11.01 1,843,300 +0.07(+0.64%)
May 30, 2019 10.55 11.00 10.53 10.94 1,516,465 +0.48(+4.59%)
May 29, 2019 10.15 10.51 10.13 10.46 1,515,174 +0.35(+3.46%)
May 28, 2019 9.820 10.26 9.750 10.11 1,459,688 +0.52(+5.42%)
May 24, 2019 9.430 9.670 9.430 9.590 974,300 +0.17(+1.80%)
May 23, 2019 9.410 9.460 9.370 9.420 786,213 -0.03(-0.32%)
May 22, 2019 9.150 9.500 9.130 9.450 1,255,556 +0.37(+4.07%)
May 21, 2019 8.820 9.160 8.770 9.080 1,633,407 +0.39(+4.49%)
May 20, 2019 8.660 8.735 8.630 8.690 288,818 +0.02(+0.23%)
May 17, 2019 8.690 8.750 8.650 8.670 1,065,800 -0.07(-0.80%)
May 16, 2019 8.800 8.800 8.695 8.740 586,948 +0.01(+0.11%)
May 15, 2019 8.630 8.740 8.580 8.730 389,170 +0.07(+0.81%)
May 14, 2019 8.680 8.700 8.620 8.660 411,783 -0.09(-1.03%)
May 13, 2019 8.810 8.880 8.720 8.750 452,573 -0.14(-1.57%)
May 10, 2019 8.750 8.930 8.740 8.890 508,100 +0.09(+1.02%)
May 09, 2019 8.700 8.810 8.580 8.800 415,248 +0.08(+0.92%)
May 08, 2019 8.800 8.830 8.710 8.720 376,589 -0.06(-0.68%)
May 07, 2019 8.850 8.870 8.730 8.780 540,548 -0.08(-0.90%)
May 06, 2019 8.720 8.920 8.720 8.860 740,907 +0.10(+1.14%)
May 03, 2019 8.710 8.800 8.640 8.760 983,100 +0.05(+0.57%)
May 02, 2019 8.900 9.000 8.590 8.710 842,361 -0.07(-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.