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 (%)
Mar 29, 2019 7.518 7.545 7.446 7.527 1,149,429 +0.04(+0.60%)
Mar 28, 2019 7.375 7.509 7.357 7.482 690,723 +0.12(+1.58%)
Mar 27, 2019 7.402 7.464 7.348 7.366 590,762 -0.03(-0.36%)
Mar 26, 2019 7.250 7.455 7.250 7.393 869,721 +0.15(+2.10%)
Mar 25, 2019 7.151 7.357 7.151 7.241 1,027,099 +0.23(+3.32%)
Mar 22, 2019 7.187 7.223 7.008 7.008 647,595 -0.21(-2.85%)
Mar 21, 2019 7.151 7.312 7.151 7.214 823,110 +0.05(+0.75%)
Mar 20, 2019 7.277 7.277 7.151 7.160 790,723 -0.13(-1.72%)
Mar 19, 2019 7.339 7.348 7.267 7.285 873,843 -0.04(-0.61%)
Mar 18, 2019 7.312 7.433 7.303 7.330 506,416 +0.03(+0.37%)
Mar 15, 2019 7.554 7.554 7.268 7.303 2,527,402 -0.23(-3.08%)
Mar 14, 2019 7.580 7.598 7.487 7.536 675,705 -0.01(-0.12%)
Mar 13, 2019 7.536 7.598 7.482 7.545 1,201,029 +0.02(+0.24%)
Mar 12, 2019 7.580 7.589 7.473 7.527 898,482 -0.02(-0.24%)
Mar 11, 2019 7.491 7.589 7.455 7.545 1,098,236 +0.04(+0.60%)
Mar 08, 2019 7.509 7.563 7.460 7.500 620,859 +0.00(+0.00%)
Mar 07, 2019 7.545 7.607 7.482 7.500 1,095,441 -0.04(-0.59%)
Mar 06, 2019 7.598 7.652 7.536 7.545 895,062 -0.11(-1.40%)
Mar 05, 2019 7.554 7.795 7.527 7.652 815,945 +0.13(+1.66%)
Mar 04, 2019 7.759 7.759 7.491 7.527 1,103,357 -0.24(-3.11%)
Mar 01, 2019 7.786 7.840 7.598 7.768 1,133,209 +0.03(+0.35%)
Feb 28, 2019 7.564 7.830 7.564 7.741 1,658,316 +0.10(+1.27%)
Feb 27, 2019 7.724 7.750 7.609 7.644 926,913 -0.12(-1.48%)
Feb 26, 2019 8.078 8.095 7.741 7.759 1,426,175 -0.38(-4.67%)
Feb 25, 2019 9.077 9.104 8.131 8.139 1,336,254 -0.75(-8.46%)
Feb 22, 2019 8.838 8.927 8.830 8.892 473,140 +0.10(+1.11%)
Feb 21, 2019 8.635 8.803 8.626 8.794 493,363 +0.14(+1.64%)
Feb 20, 2019 8.644 8.750 8.608 8.653 575,886 +0.00(+0.00%)
Feb 19, 2019 8.555 8.653 8.555 8.653 332,852 +0.07(+0.82%)
Feb 15, 2019 8.573 8.608 8.493 8.582 745,088 +0.04(+0.52%)
Feb 14, 2019 8.582 8.617 8.502 8.538 471,484 -0.05(-0.62%)
Feb 13, 2019 8.555 8.608 8.511 8.591 239,332 +0.02(+0.21%)
Feb 12, 2019 8.608 8.653 8.546 8.573 367,277 -0.04(-0.41%)
Feb 11, 2019 8.600 8.617 8.555 8.608 352,503 +0.04(+0.41%)
Feb 08, 2019 8.529 8.600 8.511 8.573 377,969 -0.01(-0.10%)
Feb 07, 2019 8.564 8.591 8.493 8.582 338,626 -0.03(-0.31%)
Feb 06, 2019 8.573 8.635 8.511 8.608 356,398 +0.06(+0.72%)
Feb 05, 2019 8.670 8.670 8.502 8.546 635,063 -0.10(-1.13%)
Feb 04, 2019 8.511 8.644 8.476 8.644 346,720 +0.12(+1.35%)
Feb 01, 2019 8.493 8.529 8.423 8.529 313,203 +0.04(+0.52%)
Jan 31, 2019 8.502 8.608 8.405 8.485 834,880 -0.05(-0.62%)
Jan 30, 2019 8.440 8.564 8.414 8.538 488,085 +0.12(+1.37%)
Jan 29, 2019 8.352 8.449 8.308 8.423 372,274 +0.08(+0.95%)
Jan 28, 2019 8.255 8.405 8.228 8.343 463,925 +0.06(+0.75%)
Jan 25, 2019 8.299 8.414 8.210 8.281 579,839 +0.00(+0.00%)
Jan 24, 2019 8.237 8.316 8.148 8.281 517,871 +0.07(+0.86%)
Jan 23, 2019 8.255 8.281 8.157 8.210 520,411 -0.04(-0.54%)
Jan 22, 2019 8.370 8.396 8.210 8.255 542,230 -0.16(-1.89%)
Jan 18, 2019 8.352 8.423 8.308 8.414 391,985 +0.07(+0.85%)
Jan 17, 2019 8.308 8.392 8.272 8.343 575,843 +0.01(+0.11%)
Jan 16, 2019 8.308 8.396 8.272 8.334 345,946 +0.03(+0.32%)
Jan 15, 2019 8.316 8.352 8.246 8.308 283,389 +0.04(+0.54%)
Jan 14, 2019 8.343 8.361 8.241 8.263 542,029 -0.09(-1.06%)
Jan 11, 2019 8.405 8.431 8.237 8.352 467,714 -0.03(-0.32%)
Jan 10, 2019 8.423 8.485 8.343 8.378 334,916 -0.04(-0.53%)
Jan 09, 2019 8.370 8.423 8.246 8.423 477,695 +0.09(+1.06%)
Jan 08, 2019 8.299 8.352 8.228 8.334 431,926 +0.10(+1.18%)
Jan 07, 2019 8.139 8.361 8.113 8.237 561,914 +0.11(+1.31%)
Jan 04, 2019 8.078 8.184 8.016 8.131 453,247 +0.09(+1.10%)
Jan 03, 2019 8.086 8.166 8.016 8.042 396,954 -0.04(-0.44%)
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.