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, 2020 11.73 11.89 11.36 11.61 988,100 -0.19(-1.61%)
Jul 30, 2020 11.73 11.91 11.67 11.80 349,124 -0.13(-1.09%)
Jul 29, 2020 11.95 12.11 11.84 11.93 267,847 +0.04(+0.34%)
Jul 28, 2020 11.63 12.08 11.63 11.89 304,884 +0.24(+2.06%)
Jul 27, 2020 11.58 11.71 11.44 11.65 534,329 +0.02(+0.17%)
Jul 24, 2020 11.91 11.91 11.62 11.63 246,200 -0.28(-2.35%)
Jul 23, 2020 12.09 12.16 11.77 11.91 371,600 -0.30(-2.46%)
Jul 22, 2020 12.00 12.23 11.90 12.21 388,543 +0.13(+1.08%)
Jul 21, 2020 12.02 12.20 11.85 12.08 375,842 +0.23(+1.94%)
Jul 20, 2020 11.88 11.93 11.56 11.85 261,341 -0.04(-0.34%)
Jul 17, 2020 12.00 12.13 11.82 11.89 408,000 -0.07(-0.59%)
Jul 16, 2020 11.89 11.98 11.79 11.96 281,386 -0.04(-0.33%)
Jul 15, 2020 11.99 12.07 11.81 12.00 435,077 +0.41(+3.54%)
Jul 14, 2020 11.57 11.82 11.48 11.59 387,439 +0.07(+0.61%)
Jul 13, 2020 11.78 11.92 11.48 11.52 528,775 -0.10(-0.86%)
Jul 10, 2020 11.32 11.65 11.29 11.62 276,600 +0.33(+2.92%)
Jul 09, 2020 11.45 11.56 11.10 11.29 401,424 -0.25(-2.17%)
Jul 08, 2020 11.50 11.60 11.25 11.54 526,552 +0.03(+0.26%)
Jul 07, 2020 11.83 11.90 11.49 11.51 535,393 -0.46(-3.84%)
Jul 06, 2020 12.35 12.40 11.93 11.97 334,571 -0.04(-0.33%)
Jul 02, 2020 12.64 12.65 11.98 12.01 363,800 -0.29(-2.36%)
Jul 01, 2020 12.39 12.73 12.16 12.30 362,903 -0.02(-0.16%)
Jun 30, 2020 12.10 12.51 12.01 12.32 702,912 +0.35(+2.92%)
Jun 29, 2020 11.88 12.25 11.72 11.97 883,491 +0.26(+2.22%)
Jun 26, 2020 12.53 12.53 11.60 11.71 2,737,400 -0.81(-6.47%)
Jun 25, 2020 12.28 12.59 12.28 12.52 692,712 +0.11(+0.89%)
Jun 24, 2020 12.54 12.55 11.95 12.41 829,006 -0.31(-2.44%)
Jun 23, 2020 12.93 13.11 12.59 12.72 671,058 -0.09(-0.70%)
Jun 22, 2020 12.72 12.85 12.41 12.81 627,732 -0.04(-0.31%)
Jun 19, 2020 13.11 13.15 12.58 12.85 1,700,000 -0.08(-0.62%)
Jun 18, 2020 12.53 12.96 12.32 12.93 937,808 +0.18(+1.41%)
Jun 17, 2020 13.22 13.23 12.70 12.75 670,435 -0.47(-3.56%)
Jun 16, 2020 13.79 13.84 12.93 13.22 689,335 +0.22(+1.69%)
Jun 15, 2020 12.35 13.15 12.17 13.00 977,591 +0.13(+1.01%)
Jun 12, 2020 12.82 12.92 12.50 12.87 813,900 +0.75(+6.19%)
Jun 11, 2020 11.96 12.49 11.77 12.12 831,217 -0.77(-5.97%)
Jun 10, 2020 13.47 13.47 12.80 12.89 742,432 -0.67(-4.94%)
Jun 09, 2020 13.29 13.78 13.20 13.56 609,778 -0.26(-1.88%)
Jun 08, 2020 14.05 14.19 13.71 13.82 950,527 +0.36(+2.67%)
Jun 05, 2020 13.69 14.34 13.43 13.46 871,500 +0.50(+3.86%)
Jun 04, 2020 12.47 13.05 12.18 12.96 767,907 +0.43(+3.43%)
Jun 03, 2020 11.90 12.79 11.89 12.53 990,507 +0.78(+6.64%)
Jun 02, 2020 11.44 11.86 11.32 11.75 848,437 +0.52(+4.63%)
Jun 01, 2020 10.90 11.35 10.81 11.23 767,068 +0.30(+2.74%)
May 29, 2020 10.94 11.21 10.49 10.93 1,833,300 -0.32(-2.84%)
May 28, 2020 11.08 11.40 10.77 11.25 898,044 +0.40(+3.69%)
May 27, 2020 10.90 11.05 10.40 10.85 841,135 +0.36(+3.43%)
May 26, 2020 10.38 10.60 10.15 10.49 595,850 +0.56(+5.64%)
May 22, 2020 9.750 9.970 9.560 9.930 554,500 +0.18(+1.85%)
May 21, 2020 9.900 10.05 9.640 9.750 504,131 -0.23(-2.30%)
May 20, 2020 9.970 10.16 9.830 9.980 546,603 +0.21(+2.15%)
May 19, 2020 9.790 10.07 9.580 9.770 400,861 -0.14(-1.41%)
May 18, 2020 9.340 10.11 9.340 9.910 917,283 +0.89(+9.87%)
May 15, 2020 9.070 9.070 8.565 9.020 1,452,900 +0.22(+2.50%)
May 14, 2020 8.240 8.815 8.000 8.800 521,328 +0.35(+4.14%)
May 13, 2020 8.630 8.640 8.340 8.450 477,764 -0.30(-3.43%)
May 12, 2020 9.210 9.240 8.740 8.750 430,271 -0.35(-3.85%)
May 11, 2020 9.600 9.670 9.030 9.100 570,429 -0.73(-7.43%)
May 08, 2020 9.770 10.00 9.572 9.830 838,800 +0.37(+3.91%)
May 07, 2020 8.850 9.570 8.810 9.460 489,091 +0.71(+8.11%)
May 06, 2020 9.530 9.680 8.625 8.750 463,188 -0.74(-7.80%)
May 05, 2020 9.330 9.890 9.290 9.490 552,660 +0.33(+3.60%)
May 04, 2020 9.280 9.450 8.990 9.160 750,222 -0.51(-5.27%)
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.