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, 2018 8.842 8.842 8.842 0 +0.08(+0.89%)
Mar 28, 2018 8.703 8.790 8.686 8.764 641,362 +0.03(+0.40%)
Mar 27, 2018 8.790 8.816 8.695 8.729 505,334 -0.05(-0.59%)
Mar 26, 2018 8.773 8.834 8.695 8.782 499,175 +0.08(+0.90%)
Mar 23, 2018 8.755 8.825 8.703 8.703 490,714 -0.06(-0.69%)
Mar 22, 2018 8.599 8.860 8.599 8.764 592,628 +0.13(+1.51%)
Mar 21, 2018 8.651 8.703 8.608 8.634 752,688 -0.05(-0.60%)
Mar 20, 2018 8.825 8.877 8.625 8.686 744,732 -0.17(-1.87%)
Mar 19, 2018 8.825 8.855 8.729 8.851 432,640 +0.03(+0.39%)
Mar 16, 2018 8.782 8.851 8.708 8.816 818,526 +0.03(+0.40%)
Mar 15, 2018 8.886 8.886 8.755 8.782 612,924 -0.08(-0.88%)
Mar 14, 2018 8.825 8.869 8.799 8.860 766,717 +0.04(+0.49%)
Mar 13, 2018 8.860 8.890 8.799 8.816 560,691 +0.00(+0.00%)
Mar 12, 2018 8.782 8.882 8.782 8.816 684,633 +0.03(+0.30%)
Mar 09, 2018 8.764 8.799 8.712 8.790 496,341 +0.05(+0.60%)
Mar 08, 2018 8.747 8.782 8.712 8.738 683,117 -0.02(-0.20%)
Mar 07, 2018 8.708 8.755 668,978 +0.03(+0.30%)
Mar 06, 2018 8.747 8.799 8.651 8.729 795,422 -0.02(-0.20%)
Mar 05, 2018 8.721 8.803 8.712 8.747 525,471 +0.02(+0.20%)
Mar 02, 2018 8.686 8.769 8.608 8.729 817,199 +0.03(+0.30%)
Mar 01, 2018 8.773 8.816 8.625 8.703 686,626 -0.08(-0.89%)
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%)
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.