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 (%)
Apr 29, 2016 8.599 8.634 8.382 8.521 339,796 -0.07(-0.81%)
Apr 28, 2016 8.556 8.642 8.521 8.590 364,991 -0.04(-0.50%)
Apr 27, 2016 8.590 8.677 8.434 8.634 595,708 +0.03(+0.30%)
Apr 26, 2016 8.469 8.612 8.443 8.608 389,029 +0.17(+2.06%)
Apr 25, 2016 8.364 8.443 8.277 8.434 254,478 +0.05(+0.62%)
Apr 22, 2016 8.347 8.451 8.338 8.382 218,993 +0.05(+0.63%)
Apr 21, 2016 8.356 8.399 8.251 8.329 216,226 +0.02(+0.21%)
Apr 20, 2016 8.234 8.390 8.199 8.312 496,448 +0.06(+0.74%)
Apr 19, 2016 8.347 8.416 8.182 8.251 223,717 -0.04(-0.52%)
Apr 18, 2016 8.260 8.321 8.129 8.295 308,643 -0.02(-0.21%)
Apr 15, 2016 8.234 8.325 8.190 8.312 253,832 +0.03(+0.31%)
Apr 14, 2016 8.477 8.486 8.190 8.286 524,930 -0.22(-2.56%)
Apr 13, 2016 8.156 8.503 8.147 8.503 505,939 +0.36(+4.38%)
Apr 12, 2016 8.095 8.199 8.043 8.147 244,126 +0.09(+1.08%)
Apr 11, 2016 8.043 8.216 7.960 8.060 308,794 +0.05(+0.65%)
Apr 08, 2016 7.990 8.156 7.896 8.008 385,163 +0.13(+1.66%)
Apr 07, 2016 8.086 8.156 7.816 7.877 391,475 -0.25(-3.10%)
Apr 06, 2016 8.043 8.182 7.973 8.129 262,644 +0.10(+1.19%)
Apr 05, 2016 8.016 8.095 7.956 8.034 370,949 -0.04(-0.54%)
Apr 04, 2016 8.251 8.271 8.077 8.077 439,913 -0.19(-2.31%)
Apr 01, 2016 8.303 8.364 8.108 8.269 457,916 -0.13(-1.55%)
Mar 31, 2016 7.990 8.460 7.808 8.399 2,957,632 +0.41(+5.11%)
Mar 30, 2016 8.112 8.216 7.990 7.990 470,048 -0.08(-0.97%)
Mar 29, 2016 7.860 8.186 7.764 8.069 784,602 +0.13(+1.64%)
Mar 28, 2016 8.016 8.069 7.703 7.938 1,155,510 -0.03(-0.33%)
Mar 24, 2016 7.582 7.964 7.964 7.964 1,006,137 +0.34(+4.45%)
Mar 23, 2016 8.043 8.134 7.625 7.625 891,154 -0.42(-5.19%)
Mar 22, 2016 7.999 8.156 7.938 8.043 380,507 -0.03(-0.43%)
Mar 21, 2016 8.199 8.295 8.060 8.077 479,969 -0.12(-1.48%)
Mar 18, 2016 8.616 8.695 8.164 8.199 1,352,609 -0.36(-4.17%)
Mar 17, 2016 8.173 8.582 8.121 8.556 641,036 +0.37(+4.46%)
Mar 16, 2016 7.938 8.234 7.938 8.190 514,332 +0.23(+2.84%)
Mar 15, 2016 8.216 8.216 7.947 7.964 534,535 -0.30(-3.68%)
Mar 14, 2016 8.503 8.529 8.208 8.269 418,837 -0.28(-3.26%)
Mar 11, 2016 7.738 8.642 7.738 8.547 1,153,663 +0.87(+11.32%)
Mar 10, 2016 7.782 7.825 7.364 7.677 1,650,070 -0.12(-1.56%)
Mar 09, 2016 7.695 7.869 7.564 7.799 2,378,523 +0.12(+1.59%)
Mar 08, 2016 7.982 7.982 7.669 7.677 788,850 -0.31(-3.92%)
Mar 07, 2016 8.051 8.112 7.938 7.990 718,240 -0.07(-0.86%)
Mar 04, 2016 7.990 8.277 7.921 8.060 1,456,174 +0.09(+1.09%)
Mar 03, 2016 7.773 7.982 7.643 7.973 2,127,163 +0.23(+2.92%)
Mar 02, 2016 7.451 7.782 7.425 7.747 1,424,122 +0.28(+3.73%)
Mar 01, 2016 7.390 7.495 7.282 7.469 1,347,035 +0.11(+1.54%)
Feb 29, 2016 7.443 7.590 7.264 7.356 1,254,487 -0.08(-1.05%)
Feb 26, 2016 7.495 7.764 7.147 7.434 2,539,383 -0.41(-5.21%)
Feb 25, 2016 7.773 8.086 7.669 7.843 1,803,858 +0.13(+1.69%)
Feb 24, 2016 7.512 7.730 7.325 7.712 1,148,601 +0.12(+1.60%)
Feb 23, 2016 7.651 7.756 7.582 7.590 667,292 -0.12(-1.58%)
Feb 22, 2016 7.556 7.816 7.556 7.712 1,210,214 +0.28(+3.74%)
Feb 19, 2016 7.460 7.573 7.417 7.434 1,284,983 -0.06(-0.81%)
Feb 18, 2016 7.703 7.799 7.464 7.495 1,104,974 -0.17(-2.27%)
Feb 17, 2016 7.243 7.877 7.243 7.669 1,811,184 +0.47(+6.52%)
Feb 16, 2016 7.086 7.295 7.025 7.199 1,228,379 +0.42(+6.15%)
Feb 12, 2016 6.677 6.782 6.782 6.782 1,380,850 +0.14(+2.09%)
Feb 11, 2016 7.251 7.286 6.595 6.643 1,897,036 -0.76(-10.22%)
Feb 10, 2016 7.338 7.556 7.260 7.399 969,896 +0.09(+1.19%)
Feb 09, 2016 7.408 7.556 7.295 7.312 1,422,453 -0.21(-2.77%)
Feb 08, 2016 8.008 8.016 7.286 7.521 2,279,419 -0.52(-6.49%)
Feb 05, 2016 8.373 8.434 8.034 8.043 698,556 -0.37(-4.34%)
Feb 04, 2016 8.338 8.560 8.338 8.408 528,575 +0.05(+0.62%)
Feb 03, 2016 8.590 8.590 8.251 8.356 891,956 -0.17(-2.04%)
Feb 02, 2016 8.712 8.712 8.425 8.529 1,118,919 -0.26(-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.