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 (%)
Sep 30, 2008 2.061 2.608 1.808 2.261 4,751,555 +0.74(+48.57%)
Sep 29, 2008 2.965 3.087 1.522 1.522 5,750,898 -1.78(-53.95%)
Sep 26, 2008 3.347 3.408 2.982 3.304 0 -0.18(-5.24%)
Sep 25, 2008 3.843 3.843 3.391 3.487 3,054,520 +0.10(+2.82%)
Sep 24, 2008 3.652 3.652 3.391 3.391 2,333,592 -0.17(-4.88%)
Sep 23, 2008 3.930 3.930 3.374 3.565 2,579,330 -0.34(-8.69%)
Sep 22, 2008 4.834 4.834 3.704 3.904 2,061,549 -0.66(-14.48%)
Sep 19, 2008 5.217 5.521 3.913 4.565 0 +0.22(+5.00%)
Sep 18, 2008 3.069 4.347 3.061 4.347 6,691,316 +1.29(+42.05%)
Sep 17, 2008 3.391 3.391 2.834 3.061 3,872,255 -0.20(-6.13%)
Sep 16, 2008 2.713 3.260 2.713 3.260 5,643,099 +0.37(+12.95%)
Sep 15, 2008 4.556 4.556 2.887 2.887 8,488,487 -1.86(-39.19%)
Sep 12, 2008 4.652 4.747 4.539 4.747 2,974,821 +0.03(+0.55%)
Sep 11, 2008 4.878 4.956 4.608 4.721 2,553,279 -0.27(-5.40%)
Sep 10, 2008 4.965 5.225 4.782 4.991 3,155,997 -0.02(-0.35%)
Sep 09, 2008 5.591 5.591 4.878 5.008 4,020,308 -0.45(-8.28%)
Sep 08, 2008 5.391 5.678 5.252 5.460 3,922,402 +0.44(+8.84%)
Sep 05, 2008 4.999 5.104 4.808 5.017 0 +0.08(+1.58%)
Sep 04, 2008 5.165 5.252 4.886 4.939 2,697,309 -0.22(-4.22%)
Sep 03, 2008 4.999 5.173 4.886 5.156 3,998,652 +0.17(+3.31%)
Sep 02, 2008 5.069 5.304 4.808 4.991 3,162,012 +0.13(+2.68%)
Aug 29, 2008 4.947 5.147 4.791 4.860 3,656,828 -0.14(-2.78%)
Aug 28, 2008 4.808 4.999 4.686 4.999 2,652,299 +0.27(+5.70%)
Aug 27, 2008 4.886 4.947 4.617 4.730 3,122,820 -0.08(-1.63%)
Aug 26, 2008 4.721 5.017 4.573 4.808 3,939,909 +0.09(+1.84%)
Aug 25, 2008 4.991 4.991 4.626 4.721 3,805,399 -0.27(-5.40%)
Aug 22, 2008 4.973 5.156 4.573 4.991 4,951,084 +0.10(+1.95%)
Aug 21, 2008 5.217 5.330 4.886 4.895 4,669,632 -0.40(-7.55%)
Aug 20, 2008 5.547 5.547 5.104 5.295 5,724,120 -0.22(-3.94%)
Aug 19, 2008 5.634 5.669 5.312 5.512 3,352,222 -0.11(-2.01%)
Aug 18, 2008 6.017 6.182 5.608 5.625 3,107,324 -0.43(-7.17%)
Aug 15, 2008 6.060 6.251 5.895 6.060 0 -0.04(-0.71%)
Aug 14, 2008 6.191 6.295 5.486 6.104 3,438,091 +0.36(+6.20%)
Aug 13, 2008 6.104 6.451 5.695 5.747 3,421,153 -0.46(-7.42%)
Aug 12, 2008 6.051 6.434 5.965 6.208 3,002,347 +0.10(+1.71%)
Aug 11, 2008 6.425 6.693 5.912 6.104 3,472,774 -0.37(-5.65%)
Aug 08, 2008 6.086 6.591 5.878 6.469 3,573,556 +0.44(+7.36%)
Aug 07, 2008 6.182 6.782 5.869 6.025 3,133,938 -0.29(-4.55%)
Aug 06, 2008 6.738 6.738 6.156 6.312 3,084,799 -0.34(-5.10%)
Aug 05, 2008 6.260 6.817 6.260 6.651 3,380,017 +0.41(+6.55%)
Aug 04, 2008 6.930 6.930 6.130 6.243 3,094,386 -0.69(-9.91%)
Aug 01, 2008 6.964 7.390 6.723 6.930 4,727,947 -0.21(-2.92%)
Jul 31, 2008 5.652 7.364 5.339 7.138 16,255,064 +1.37(+23.64%)
Jul 30, 2008 6.191 6.530 5.608 5.773 4,443,837 -0.53(-8.41%)
Jul 29, 2008 6.304 6.460 5.425 6.304 6,014,181 +0.82(+14.90%)
Jul 28, 2008 5.834 6.051 5.295 5.486 6,785,677 -0.33(-5.68%)
Jul 25, 2008 5.660 6.086 5.591 5.817 7,161,906 +0.24(+4.37%)
Jul 24, 2008 7.608 7.608 5.391 5.573 13,663,145 -1.96(-26.07%)
Jul 23, 2008 7.104 7.660 6.799 7.538 7,978,478 +0.58(+8.37%)
Jul 22, 2008 6.686 7.043 5.530 6.956 13,951,303 -0.08(-1.11%)
Jul 21, 2008 7.547 7.547 6.347 7.034 11,665,341 -0.74(-9.51%)
Jul 18, 2008 8.382 9.086 7.312 7.773 11,299,348 -2.50(-24.30%)
Jul 17, 2008 10.63 10.82 9.564 10.27 4,881,857 +0.23(+2.25%)
Jul 16, 2008 8.025 11.03 7.843 10.04 8,337,843 +2.06(+25.82%)
Jul 15, 2008 8.286 8.729 7.173 7.982 9,539,532 -0.44(-5.26%)
Jul 14, 2008 9.912 10.31 8.390 8.425 6,712,437 -1.06(-11.18%)
Jul 11, 2008 10.62 10.62 9.077 9.486 6,236,973 -1.68(-15.03%)
Jul 10, 2008 11.05 11.36 10.87 11.16 4,525,517 +0.14(+1.26%)
Jul 09, 2008 11.98 12.55 11.02 11.02 4,236,570 -0.64(-5.51%)
Jul 08, 2008 10.60 11.92 10.32 11.67 4,077,353 +1.18(+11.28%)
Jul 07, 2008 10.82 11.11 10.25 10.49 3,357,001 -0.23(-2.19%)
Jul 04, 2008 11.48 11.48 10.66 10.72 3,528,115 +0.00(+0.00%)
Jul 03, 2008 11.48 11.48 10.66 10.72 3,528,115 -0.46(-4.12%)
Jul 02, 2008 12.20 12.20 11.16 11.18 4,234,076 -0.70(-5.93%)
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.