Istar Financial Inc (NY: STAR )

18.41 USD +0.04 (+0.22%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 18.58 18.58 18.38 18.41 317,027 +0.04(+0.22%)
Apr 15, 2021 18.30 18.39 18.12 18.37 596,001 +0.09(+0.49%)
Apr 14, 2021 18.39 18.60 18.23 18.28 220,921 -0.10(-0.54%)
Apr 13, 2021 18.11 18.47 17.93 18.38 372,845 +0.22(+1.21%)
Apr 12, 2021 18.15 18.24 18.00 18.16 406,209 -0.01(-0.06%)
Apr 09, 2021 18.65 18.65 17.99 18.17 2,261,000 -0.43(-2.31%)
Apr 08, 2021 18.54 18.73 18.43 18.60 408,001 +0.10(+0.54%)
Apr 07, 2021 18.39 18.55 18.34 18.50 434,952 +0.03(+0.16%)
Apr 06, 2021 18.22 18.51 18.17 18.47 438,877 +0.26(+1.43%)
Apr 05, 2021 18.36 18.41 18.11 18.21 763,347 +0.01(+0.05%)
Apr 01, 2021 17.92 18.21 17.83 18.20 459,100 +0.42(+2.36%)
Mar 31, 2021 17.68 18.01 17.62 17.78 737,766 +0.02(+0.11%)
Mar 30, 2021 17.43 17.91 17.40 17.76 340,600 +0.35(+2.01%)
Mar 29, 2021 17.61 17.75 17.22 17.41 374,399 -0.28(-1.58%)
Mar 26, 2021 17.59 17.76 17.55 17.69 364,300 +0.20(+1.14%)
Mar 25, 2021 17.17 17.61 16.92 17.49 544,835 +0.31(+1.80%)
Mar 24, 2021 17.51 17.88 17.16 17.18 577,220 -0.17(-0.98%)
Mar 23, 2021 17.57 17.87 17.26 17.35 408,919 -0.38(-2.14%)
Mar 22, 2021 17.89 17.94 17.64 17.73 344,840 -0.20(-1.12%)
Mar 19, 2021 17.76 18.00 17.52 17.93 1,131,500 +0.14(+0.79%)
Mar 18, 2021 18.20 18.21 17.75 17.79 443,568 -0.48(-2.63%)
Mar 17, 2021 17.98 18.33 17.86 18.27 466,079 +0.23(+1.27%)
Mar 16, 2021 18.05 18.22 17.82 18.04 388,678 -0.10(-0.55%)
Mar 15, 2021 18.20 18.36 17.99 18.14 382,280 +0.02(+0.11%)
Mar 12, 2021 17.83 18.13 17.76 18.12 633,100 +0.34(+1.91%)
Mar 11, 2021 17.81 17.99 17.66 17.78 710,017 +0.06(+0.34%)
Mar 10, 2021 17.70 18.03 17.57 17.72 1,004,897 +0.14(+0.80%)
Mar 09, 2021 17.30 17.73 17.15 17.58 664,275 +0.37(+2.15%)
Mar 08, 2021 16.93 17.31 16.80 17.21 751,885 +0.38(+2.26%)
Mar 05, 2021 17.14 17.14 16.31 16.83 675,200 -0.08(-0.47%)
Mar 04, 2021 17.48 17.71 16.73 16.91 745,737 -0.64(-3.65%)
Mar 03, 2021 17.65 17.83 17.41 17.55 741,064 -0.02(-0.11%)
Mar 02, 2021 17.69 17.77 17.44 17.57 452,490 -0.18(-1.01%)
Mar 01, 2021 18.05 18.17 17.66 17.75 758,126 +0.03(+0.17%)
Feb 26, 2021 17.56 18.04 17.46 17.72 635,900 +0.09(+0.51%)
Feb 25, 2021 18.00 18.22 17.53 17.63 810,600 -0.10(-0.56%)
Feb 24, 2021 17.12 17.76 17.09 17.73 1,465,185 +0.85(+5.04%)
Feb 23, 2021 17.00 17.25 16.81 16.88 439,294 -0.10(-0.59%)
Feb 22, 2021 16.66 17.13 16.63 16.98 472,803 +0.29(+1.74%)
Feb 19, 2021 16.34 16.82 16.32 16.69 252,300 +0.37(+2.27%)
Feb 18, 2021 16.71 16.84 16.32 16.32 368,370 -0.39(-2.33%)
Feb 17, 2021 16.58 16.81 16.48 16.71 337,432 +0.04(+0.24%)
Feb 16, 2021 16.59 16.77 16.41 16.67 327,161 +0.16(+0.97%)
Feb 12, 2021 16.15 16.57 16.14 16.51 310,200 +0.32(+1.98%)
Feb 11, 2021 16.33 16.40 15.90 16.19 1,016,023 -0.03(-0.18%)
Feb 10, 2021 16.31 16.43 16.13 16.22 371,477 -0.06(-0.37%)
Feb 09, 2021 16.18 16.40 16.11 16.28 402,085 +0.22(+1.37%)
Feb 08, 2021 16.11 16.35 15.91 16.06 948,089 +0.01(+0.06%)
Feb 05, 2021 15.97 16.21 15.91 16.05 608,000 +0.17(+1.07%)
Feb 04, 2021 15.79 15.99 15.77 15.88 611,868 +0.07(+0.44%)
Feb 03, 2021 15.22 15.85 15.18 15.81 510,144 +0.52(+3.40%)
Feb 02, 2021 15.30 15.35 15.07 15.29 594,562 +0.06(+0.39%)
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.