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 (%)
Nov 30, 2018 9.467 9.502 9.374 9.449 517,334 -0.02(-0.19%)
Nov 29, 2018 9.360 9.475 9.334 9.467 440,627 +0.07(+0.75%)
Nov 28, 2018 9.254 9.405 9.201 9.396 481,412 +0.15(+1.63%)
Nov 27, 2018 9.237 9.298 9.228 9.245 327,858 +0.00(+0.00%)
Nov 26, 2018 9.245 9.369 9.192 9.245 587,783 +0.03(+0.29%)
Nov 23, 2018 9.166 9.272 9.139 9.219 142,755 +0.04(+0.39%)
Nov 21, 2018 9.183 9.183 9.183 0 +0.04(+0.48%)
Nov 20, 2018 9.237 9.316 9.113 9.139 513,482 -0.13(-1.43%)
Nov 19, 2018 9.334 9.378 9.232 9.272 648,444 -0.06(-0.66%)
Nov 16, 2018 9.254 9.343 9.183 9.334 2,352,816 +0.05(+0.57%)
Nov 15, 2018 9.272 9.321 9.210 9.281 770,435 -0.04(-0.47%)
Nov 14, 2018 9.387 9.409 9.245 9.325 598,946 -0.02(-0.19%)
Nov 13, 2018 9.246 9.413 9.194 9.343 802,157 +0.12(+1.33%)
Nov 12, 2018 9.290 9.395 9.194 9.220 872,325 -0.10(-1.04%)
Nov 09, 2018 9.299 9.334 9.194 9.316 773,553 +0.00(+0.00%)
Nov 08, 2018 9.237 9.422 9.194 9.316 857,585 +0.04(+0.38%)
Nov 07, 2018 9.308 9.343 9.106 9.281 784,027 +0.01(+0.09%)
Nov 06, 2018 9.220 9.290 9.167 9.273 790,314 +0.11(+1.15%)
Nov 05, 2018 9.211 9.308 9.115 9.167 828,467 -0.07(-0.76%)
Nov 02, 2018 9.273 9.369 9.167 9.237 684,981 +0.03(+0.29%)
Nov 01, 2018 9.185 9.255 8.983 9.211 608,448 +0.00(+0.00%)
Oct 31, 2018 9.237 9.268 9.080 9.211 760,754 +0.05(+0.57%)
Oct 30, 2018 9.150 9.255 9.097 9.158 643,397 +0.04(+0.38%)
Oct 29, 2018 9.150 9.233 9.062 9.123 342,092 +0.02(+0.19%)
Oct 26, 2018 9.167 9.167 8.966 9.106 424,850 -0.10(-1.05%)
Oct 25, 2018 9.123 9.220 9.088 9.202 680,735 +0.10(+1.06%)
Oct 24, 2018 9.185 9.224 9.106 9.106 480,505 -0.05(-0.57%)
Oct 23, 2018 9.158 9.220 9.088 9.158 572,032 -0.06(-0.67%)
Oct 22, 2018 9.343 9.378 9.220 9.220 653,502 -0.09(-0.94%)
Oct 19, 2018 9.369 9.439 9.290 9.308 432,829 -0.08(-0.84%)
Oct 18, 2018 9.597 9.619 9.387 9.387 478,939 -0.24(-2.46%)
Oct 17, 2018 9.615 9.676 9.553 9.623 473,686 -0.03(-0.27%)
Oct 16, 2018 9.544 9.659 9.483 9.650 951,389 +0.12(+1.29%)
Oct 15, 2018 9.492 9.597 9.430 9.527 702,197 +0.05(+0.56%)
Oct 12, 2018 9.615 9.615 9.430 9.474 895,069 -0.04(-0.46%)
Oct 11, 2018 9.623 9.659 9.509 9.518 877,911 -0.11(-1.18%)
Oct 10, 2018 9.729 9.799 9.619 9.632 686,703 -0.12(-1.26%)
Oct 09, 2018 9.755 9.830 9.694 9.755 595,548 +0.03(+0.27%)
Oct 08, 2018 9.501 9.737 9.483 9.729 525,551 +0.23(+2.40%)
Oct 05, 2018 9.536 9.562 9.466 9.501 725,106 -0.04(-0.46%)
Oct 04, 2018 9.606 9.623 9.501 9.544 592,419 -0.10(-1.00%)
Oct 03, 2018 9.729 9.755 9.641 9.641 559,328 -0.08(-0.81%)
Oct 02, 2018 9.773 9.799 9.685 9.720 488,081 -0.04(-0.36%)
Oct 01, 2018 9.808 9.852 9.735 9.755 644,071 -0.04(-0.45%)
Sep 28, 2018 9.737 9.843 9.720 9.799 710,287 +0.06(+0.63%)
Sep 27, 2018 9.746 9.799 9.711 9.737 509,274 +0.02(+0.18%)
Sep 26, 2018 9.790 9.816 9.716 9.720 534,164 -0.05(-0.54%)
Sep 25, 2018 9.843 9.843 9.755 9.773 541,237 -0.04(-0.45%)
Sep 24, 2018 9.957 9.983 9.803 9.816 734,359 -0.19(-1.93%)
Sep 21, 2018 9.887 10.02 9.790 10.01 3,707,835 +0.11(+1.06%)
Sep 20, 2018 9.913 9.948 9.816 9.904 756,451 +0.01(+0.09%)
Sep 19, 2018 9.860 9.957 9.816 9.895 948,210 +0.02(+0.18%)
Sep 18, 2018 9.852 9.988 9.808 9.878 955,615 +0.03(+0.27%)
Sep 17, 2018 9.816 9.922 9.746 9.852 1,154,150 +0.06(+0.63%)
Sep 14, 2018 9.773 9.860 9.720 9.790 847,762 +0.01(+0.09%)
Sep 13, 2018 9.755 9.895 9.729 9.781 646,353 +0.08(+0.81%)
Sep 12, 2018 9.746 9.746 9.606 9.702 671,502 -0.02(-0.18%)
Sep 11, 2018 9.694 9.794 9.641 9.720 810,127 +0.01(+0.09%)
Sep 10, 2018 9.694 9.781 9.650 9.711 537,135 +0.05(+0.54%)
Sep 07, 2018 9.667 9.720 9.623 9.659 795,098 -0.04(-0.36%)
Sep 06, 2018 9.729 9.737 9.650 9.694 721,139 +0.01(+0.09%)
Sep 05, 2018 9.667 9.746 9.615 9.685 434,763 -0.01(-0.09%)
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.