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 29, 2020
10.21
10.46
9.792
10.20
1,963,943
-0.20(-1.89%)
May 28, 2020
10.24
10.54
9.955
10.40
971,539
+0.37(+3.69%)
May 27, 2020
10.08
10.21
9.613
10.03
909,973
+0.33(+3.43%)
May 26, 2020
9.595
9.798
9.382
9.696
644,614
+0.52(+5.64%)
May 22, 2020
9.012
9.216
8.837
9.179
599,879
+0.17(+1.85%)
May 21, 2020
9.151
9.294
8.911
9.012
545,388
-0.21(-2.30%)
May 20, 2020
9.216
9.391
9.086
9.225
591,336
+0.19(+2.15%)
May 19, 2020
9.049
9.313
8.855
9.031
433,667
-0.13(-1.41%)
May 18, 2020
8.633
9.345
8.633
9.160
992,352
+0.82(+9.87%)
May 15, 2020
8.384
8.384
7.917
8.338
1,571,804
+0.20(+2.50%)
May 14, 2020
7.617
8.148
7.395
8.134
563,993
+0.32(+4.14%)
May 13, 2020
7.977
7.986
7.709
7.811
516,863
-0.28(-3.43%)
May 12, 2020
8.513
8.541
8.079
8.088
465,484
-0.32(-3.85%)
May 11, 2020
8.874
8.938
8.347
8.412
617,112
-0.67(-7.43%)
May 08, 2020
9.031
9.244
8.848
9.086
907,446
+0.34(+3.91%)
May 07, 2020
8.181
8.846
8.144
8.744
529,117
+0.66(+8.11%)
May 06, 2020
8.809
8.948
7.973
8.088
501,095
-0.68(-7.80%)
May 05, 2020
8.624
9.142
8.587
8.772
597,889
+0.31(+3.60%)
May 04, 2020
8.578
8.735
8.310
8.467
811,619
-0.47(-5.27%)
May 01, 2020
8.828
9.142
8.365
8.938
1,369,067
-0.32(-3.49%)
Apr 30, 2020
9.207
9.368
8.985
9.262
1,627,343
+0.09(+1.01%)
Apr 29, 2020
9.105
9.447
8.957
9.170
871,635
+0.43(+4.86%)
Apr 28, 2020
7.996
8.837
7.931
8.744
893,365
+1.04(+13.57%)
Apr 27, 2020
7.191
7.765
7.191
7.700
753,669
+0.55(+7.76%)
Apr 24, 2020
7.219
7.284
6.951
7.145
493,751
-0.06(-0.77%)
Apr 23, 2020
7.164
7.580
7.127
7.201
568,900
+0.07(+1.04%)
Apr 22, 2020
7.460
7.543
6.812
7.127
506,062
-0.13(-1.78%)
Apr 21, 2020
6.988
7.302
6.748
7.256
530,474
-0.05(-0.63%)
Apr 20, 2020
8.070
8.088
7.293
7.302
1,245,108
-1.04(-12.42%)
Apr 17, 2020
8.254
8.495
8.023
8.338
725,156
+0.39(+4.88%)
Apr 16, 2020
7.903
8.037
7.432
7.949
664,935
+0.05(+0.58%)
Apr 15, 2020
8.717
8.772
7.543
7.903
806,675
-1.18(-13.02%)
Apr 14, 2020
9.290
9.650
8.902
9.086
816,874
+0.13(+1.44%)
Apr 13, 2020
9.012
9.146
8.624
8.957
873,490
-0.05(-0.51%)
Apr 09, 2020
8.393
9.368
8.328
9.003
847,513
+0.96(+11.95%)
Apr 08, 2020
7.875
8.449
7.654
8.042
888,144
+0.49(+6.49%)
Apr 07, 2020
7.376
8.421
7.376
7.552
1,315,322
+0.50(+7.08%)
Apr 06, 2020
6.591
7.533
6.591
7.053
1,134,779
+0.82(+13.20%)
Apr 03, 2020
6.942
7.312
6.202
6.230
1,181,368
-0.90(-12.58%)
Apr 02, 2020
7.866
8.171
6.886
7.127
1,539,551
-1.04(-12.68%)
Apr 01, 2020
9.031
9.100
7.996
8.162
769,939
-1.65(-16.78%)
Mar 31, 2020
10.13
10.20
9.022
9.807
1,585,199
-0.36(-3.55%)
Mar 30, 2020
9.881
10.24
8.985
10.17
831,124
+0.31(+3.19%)
Mar 27, 2020
8.985
10.51
8.652
9.854
713,581
+0.66(+7.14%)
Mar 26, 2020
8.171
9.410
8.171
9.197
914,420
+1.13(+13.97%)
Mar 25, 2020
7.312
8.476
7.210
8.070
1,436,380
+0.85(+11.78%)
Mar 24, 2020
7.007
7.349
6.877
7.219
1,414,294
+0.67(+10.31%)
Mar 23, 2020
6.748
6.979
6.221
6.544
1,016,507
-0.09(-1.39%)
Mar 20, 2020
7.589
8.245
6.481
6.637
1,949,907
-0.88(-11.69%)
Mar 19, 2020
5.685
7.728
5.204
7.515
2,287,236
+1.88(+33.28%)
Mar 18, 2020
8.190
8.273
5.065
5.639
3,738,758
-3.09(-35.38%)
Mar 17, 2020
8.966
8.985
8.125
8.726
1,905,582
-0.01(-0.11%)
Mar 16, 2020
11.07
11.30
8.606
8.735
1,677,503
-3.40(-28.03%)
Mar 13, 2020
11.92
12.22
10.85
12.14
1,652,076
+0.72(+6.32%)
Mar 12, 2020
12.65
12.90
11.38
11.42
2,008,972
-2.02(-15.06%)
Mar 11, 2020
14.23
14.29
13.11
13.44
1,634,203
-1.05(-7.27%)
Mar 10, 2020
14.27
14.60
13.83
14.49
2,142,488
+0.46(+3.29%)
Mar 09, 2020
14.31
14.56
13.99
14.03
1,842,189
-0.93(-6.24%)
Mar 06, 2020
14.60
15.05
14.49
14.97
1,686,046
+0.08(+0.56%)
Mar 05, 2020
14.79
14.97
14.65
14.88
1,405,309
-0.12(-0.80%)
Mar 04, 2020
14.82
15.16
14.72
15.00
1,225,684
+0.42(+2.85%)
Mar 03, 2020
14.52
14.97
14.33
14.59
1,140,877
+0.08(+0.57%)
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
.