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 (%)
Feb 28, 2018 8.973 8.973 8.764 8.782 1,178,777 -0.17(-1.85%)
Feb 27, 2018 9.303 9.312 8.947 8.947 799,418 -0.33(-3.56%)
Feb 26, 2018 9.086 9.355 9.042 9.277 910,700 +0.23(+2.60%)
Feb 23, 2018 9.034 9.077 8.999 9.042 386,870 +0.06(+0.68%)
Feb 22, 2018 9.008 9.082 8.955 8.982 475,324 -0.02(-0.19%)
Feb 21, 2018 8.947 9.103 8.886 8.999 541,745 +0.03(+0.39%)
Feb 20, 2018 9.051 9.103 8.964 8.964 449,406 -0.10(-1.06%)
Feb 16, 2018 9.060 9.060 9.060 0 +0.03(+0.39%)
Feb 15, 2018 9.016 9.060 8.938 9.025 491,505 +0.06(+0.68%)
Feb 14, 2018 8.877 9.008 8.877 8.964 724,477 +0.01(+0.10%)
Feb 13, 2018 8.773 8.982 8.764 8.955 806,698 +0.16(+1.78%)
Feb 12, 2018 8.660 8.808 8.634 8.799 867,928 +0.14(+1.61%)
Feb 09, 2018 8.660 8.721 8.477 8.660 1,052,266 +0.04(+0.50%)
Feb 08, 2018 8.790 8.829 8.608 8.616 956,543 -0.16(-1.78%)
Feb 07, 2018 8.782 8.825 8.738 8.773 1,027,342 -0.01(-0.10%)
Feb 06, 2018 8.642 8.912 8.634 8.782 1,109,981 -0.11(-1.27%)
Feb 05, 2018 8.982 9.086 8.747 8.895 840,081 -0.15(-1.63%)
Feb 02, 2018 9.164 9.199 9.025 9.042 654,008 -0.18(-1.98%)
Feb 01, 2018 9.164 9.303 9.138 9.225 1,500,903 +0.05(+0.57%)
Jan 31, 2018 9.303 9.347 9.155 9.173 976,890 -0.07(-0.75%)
Jan 30, 2018 9.382 9.390 9.216 9.242 605,970 -0.17(-1.76%)
Jan 29, 2018 9.634 9.634 9.395 9.408 949,773 -0.21(-2.17%)
Jan 26, 2018 9.764 9.764 9.616 9.616 535,649 -0.13(-1.34%)
Jan 25, 2018 9.834 9.877 9.747 9.747 451,994 -0.09(-0.88%)
Jan 24, 2018 9.842 9.868 9.781 9.834 249,383 +0.01(+0.09%)
Jan 23, 2018 9.781 9.838 9.738 9.825 248,831 +0.07(+0.71%)
Jan 22, 2018 9.747 9.795 9.695 9.755 298,373 +0.03(+0.27%)
Jan 19, 2018 9.668 9.773 9.668 9.729 267,299 +0.04(+0.45%)
Jan 18, 2018 9.721 9.747 9.668 9.686 537,457 -0.07(-0.71%)
Jan 17, 2018 9.781 9.799 9.729 9.755 481,740 +0.01(+0.09%)
Jan 16, 2018 9.851 9.929 9.712 9.747 399,198 -0.08(-0.80%)
Jan 12, 2018 9.825 9.825 9.825 0 -0.10(-1.05%)
Jan 11, 2018 9.712 9.981 9.712 9.929 923,552 +0.21(+2.15%)
Jan 10, 2018 9.721 460,707 +0.01(+0.09%)
Jan 09, 2018 9.781 9.799 9.712 9.712 559,833 -0.09(-0.89%)
Jan 08, 2018 9.755 9.886 9.755 9.799 444,876 +0.02(+0.18%)
Jan 05, 2018 9.721 9.816 9.668 9.781 500,946 +0.06(+0.63%)
Jan 04, 2018 9.781 9.842 9.716 9.721 620,992 -0.04(-0.45%)
Jan 03, 2018 9.825 9.877 9.764 9.764 372,176 -0.07(-0.71%)
Jan 02, 2018 9.868 9.877 9.816 9.834 438,163 +0.01(+0.09%)
Dec 29, 2017 9.825 9.825 9.825 0 -0.06(-0.62%)
Dec 28, 2017 9.868 9.912 9.816 9.886 299,735 -0.01(-0.09%)
Dec 27, 2017 9.903 9.964 9.851 9.895 336,266 -0.01(-0.09%)
Dec 26, 2017 9.868 10.01 9.868 9.903 243,366 +0.03(+0.26%)
Dec 22, 2017 9.886 9.912 9.781 9.877 320,209 -0.01(-0.09%)
Dec 21, 2017 9.903 9.964 9.877 9.886 335,809 +0.00(+0.00%)
Dec 20, 2017 9.895 9.947 9.868 9.886 955,901 +0.03(+0.26%)
Dec 19, 2017 10.18 10.19 9.860 9.860 763,379 -0.30(-2.99%)
Dec 18, 2017 10.10 10.33 10.09 10.16 841,624 +0.16(+1.56%)
Dec 15, 2017 9.773 10.05 9.773 10.01 1,704,685 +0.24(+2.49%)
Dec 14, 2017 9.868 9.868 9.712 9.764 642,537 -0.09(-0.88%)
Dec 13, 2017 9.816 9.921 9.808 9.851 459,964 +0.01(+0.09%)
Dec 12, 2017 9.851 9.929 9.834 9.842 338,142 +0.03(+0.27%)
Dec 11, 2017 9.834 9.886 9.799 9.816 410,329 -0.03(-0.26%)
Dec 08, 2017 9.799 9.877 9.764 9.842 332,335 +0.00(+0.00%)
Dec 07, 2017 9.781 9.886 9.747 432,475 +0.00(+0.00%)
Dec 06, 2017 10.02 10.02 9.790 9.790 701,663 -0.19(-1.92%)
Dec 05, 2017 9.990 10.01 9.903 9.981 504,702 +0.00(+0.00%)
Dec 04, 2017 10.04 10.09 9.938 9.981 375,794 -0.02(-0.17%)
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.