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 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%)
Sep 04, 2018 9.852 9.905 9.659 9.694 1,153,313 -0.12(-1.25%)
Aug 31, 2018 9.816 9.816 9.816 0 -0.12(-1.24%)
Aug 30, 2018 9.913 10.04 9.843 9.939 1,024,790 +0.02(+0.18%)
Aug 29, 2018 9.746 9.948 9.737 9.922 1,393,817 +0.15(+1.53%)
Aug 28, 2018 9.694 9.790 9.645 9.773 938,385 +0.06(+0.63%)
Aug 27, 2018 9.422 9.737 9.422 9.711 2,119,717 +0.28(+2.98%)
Aug 24, 2018 9.492 9.650 9.395 9.430 14,042,058 -0.09(-0.92%)
Aug 23, 2018 9.615 9.948 9.518 9.518 4,098,756 -0.08(-0.82%)
Aug 22, 2018 9.378 9.606 9.255 9.597 4,339,204 +0.77(+8.75%)
Aug 21, 2018 8.869 8.939 8.825 8.825 238,652 -0.04(-0.40%)
Aug 20, 2018 8.904 8.939 8.857 8.860 336,580 -0.02(-0.20%)
Aug 17, 2018 8.869 8.930 8.816 8.878 298,774 -0.02(-0.20%)
Aug 16, 2018 8.957 8.983 8.878 8.895 252,488 -0.08(-0.88%)
Aug 15, 2018 8.966 8.983 8.878 8.974 372,390 +0.02(+0.20%)
Aug 14, 2018 8.834 9.036 8.816 8.957 494,657 +0.14(+1.59%)
Aug 13, 2018 8.912 8.912 8.766 8.816 511,554 -0.10(-1.17%)
Aug 10, 2018 8.999 8.999 8.903 8.921 439,006 -0.10(-1.06%)
Aug 09, 2018 9.051 9.060 8.964 9.016 493,839 -0.01(-0.10%)
Aug 08, 2018 9.129 9.155 8.969 9.025 671,602 -0.12(-1.33%)
Aug 07, 2018 9.234 9.373 9.129 9.147 656,149 -0.09(-0.94%)
Aug 06, 2018 9.416 9.416 9.190 9.234 852,875 -0.25(-2.66%)
Aug 03, 2018 9.564 9.573 9.416 9.486 664,432 +0.13(+1.39%)
Aug 02, 2018 9.416 9.460 9.329 9.355 303,260 -0.06(-0.65%)
Aug 01, 2018 9.434 9.495 9.338 9.416 317,899 -0.03(-0.37%)
Jul 31, 2018 9.390 9.477 9.347 9.451 437,416 +0.10(+1.12%)
Jul 30, 2018 9.312 9.382 9.295 9.347 239,247 +0.03(+0.37%)
Jul 27, 2018 9.408 9.408 9.286 9.312 381,614 -0.08(-0.83%)
Jul 26, 2018 9.408 9.434 9.295 9.390 525,256 +0.01(+0.09%)
Jul 25, 2018 9.468 9.482 9.347 9.382 319,552 -0.10(-1.10%)
Jul 24, 2018 9.451 9.568 9.412 9.486 564,293 +0.04(+0.46%)
Jul 23, 2018 9.329 9.477 9.312 9.442 324,939 +0.13(+1.40%)
Jul 20, 2018 9.347 9.347 9.286 9.312 274,329 -0.03(-0.28%)
Jul 19, 2018 9.268 9.347 9.242 9.338 209,394 +0.06(+0.66%)
Jul 18, 2018 9.216 9.295 9.147 9.277 338,930 +0.03(+0.38%)
Jul 17, 2018 9.251 9.303 9.208 9.242 341,467 +0.02(+0.19%)
Jul 16, 2018 9.312 9.338 9.225 9.225 492,150 -0.09(-0.93%)
Jul 13, 2018 9.399 9.408 9.286 9.312 490,898 -0.06(-0.65%)
Jul 12, 2018 9.442 9.442 9.355 9.373 380,831 -0.03(-0.37%)
Jul 11, 2018 9.486 9.512 9.399 9.408 316,932 -0.08(-0.82%)
Jul 10, 2018 9.555 9.573 9.464 9.486 366,118 -0.08(-0.82%)
Jul 09, 2018 9.625 9.660 9.521 9.564 351,498 -0.03(-0.27%)
Jul 06, 2018 9.590 9.638 9.538 9.590 340,365 -0.01(-0.09%)
Jul 05, 2018 9.564 9.616 9.482 9.599 548,027 +0.07(+0.73%)
Jul 03, 2018 9.529 9.529 9.529 0 +0.19(+2.05%)
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.