Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
9.820
10.22
9.775
9.956
2,038,471
+0.06(+0.64%)
May 30, 2019
9.540
9.947
9.522
9.893
1,677,030
+0.43(+4.59%)
May 29, 2019
9.178
9.504
9.160
9.459
1,675,603
+0.32(+3.46%)
May 28, 2019
8.880
9.278
8.816
9.142
1,614,242
+0.47(+5.42%)
May 24, 2019
8.527
8.744
8.527
8.672
1,077,460
+0.15(+1.80%)
May 23, 2019
8.509
8.554
8.473
8.518
869,458
-0.03(-0.32%)
May 22, 2019
8.274
8.590
8.256
8.545
1,388,496
+0.33(+4.07%)
May 21, 2019
7.976
8.283
7.930
8.211
1,806,354
+0.35(+4.49%)
May 20, 2019
7.831
7.899
7.804
7.858
319,398
+0.02(+0.23%)
May 17, 2019
7.858
7.912
7.822
7.840
1,178,648
-0.06(-0.80%)
May 16, 2019
7.957
7.957
7.862
7.903
649,095
+0.01(+0.11%)
May 15, 2019
7.804
7.903
7.759
7.894
430,375
+0.06(+0.81%)
May 14, 2019
7.849
7.867
7.795
7.831
455,383
+0.01(+0.12%)
May 13, 2019
7.875
7.938
7.795
7.822
506,278
-0.13(-1.57%)
May 10, 2019
7.822
7.983
7.813
7.947
568,394
+0.08(+1.02%)
May 09, 2019
7.777
7.875
7.670
7.867
464,523
+0.07(+0.92%)
May 08, 2019
7.867
7.893
7.786
7.795
421,277
-0.05(-0.68%)
May 07, 2019
7.911
7.929
7.804
7.849
604,692
-0.07(-0.90%)
May 06, 2019
7.795
7.974
7.795
7.920
828,827
+0.09(+1.14%)
May 03, 2019
7.786
7.867
7.723
7.831
1,099,760
+0.04(+0.57%)
May 02, 2019
7.956
8.045
7.679
7.786
942,320
-0.06(-0.80%)
May 01, 2019
7.768
7.992
7.759
7.849
1,001,368
+0.10(+1.27%)
Apr 30, 2019
7.822
7.858
7.746
7.750
409,712
-0.07(-0.91%)
Apr 29, 2019
7.867
7.875
7.795
7.822
291,127
-0.04(-0.46%)
Apr 26, 2019
7.768
7.875
7.728
7.858
619,405
+0.13(+1.62%)
Apr 25, 2019
7.715
7.768
7.625
7.732
381,886
-0.03(-0.35%)
Apr 24, 2019
7.688
7.795
7.688
7.759
372,641
+0.07(+0.93%)
Apr 23, 2019
7.607
7.745
7.572
7.688
641,505
+0.11(+1.42%)
Apr 22, 2019
7.598
7.625
7.509
7.580
710,484
-0.04(-0.59%)
Apr 18, 2019
7.563
7.634
7.563
7.625
583,384
+0.04(+0.47%)
Apr 17, 2019
7.634
7.634
7.554
7.589
436,390
-0.02(-0.24%)
Apr 16, 2019
7.634
7.643
7.589
7.607
263,287
-0.04(-0.47%)
Apr 15, 2019
7.679
7.706
7.625
7.643
230,794
-0.01(-0.12%)
Apr 12, 2019
7.652
7.697
7.598
7.652
1,088,686
+0.00(+0.00%)
Apr 11, 2019
7.661
7.697
7.598
7.652
479,307
-0.01(-0.12%)
Apr 10, 2019
7.607
7.661
7.580
7.661
526,928
+0.09(+1.18%)
Apr 09, 2019
7.688
7.715
7.554
7.572
828,694
-0.10(-1.28%)
Apr 08, 2019
7.706
7.723
7.643
7.670
202,117
-0.05(-0.69%)
Apr 05, 2019
7.679
7.732
7.634
7.723
259,306
+0.07(+0.93%)
Apr 04, 2019
7.509
7.679
7.491
7.652
389,189
+0.15(+2.03%)
Apr 03, 2019
7.500
7.585
7.464
7.500
645,393
+0.02(+0.24%)
Apr 02, 2019
7.625
7.625
7.482
7.482
794,974
-0.14(-1.88%)
Apr 01, 2019
7.554
7.639
7.527
7.625
513,352
+0.10(+1.31%)
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%)
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
.