Istar Financial Inc (NY: STAR )

26.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 26.52 26.80 25.67 26.46 2,044,420 +0.10(+0.38%)
Sep 16, 2021 26.26 26.48 25.97 26.36 437,997 +0.03(+0.11%)
Sep 15, 2021 26.21 26.57 26.00 26.33 538,285 +0.10(+0.38%)
Sep 14, 2021 26.43 26.77 26.11 26.23 487,106 -0.14(-0.53%)
Sep 13, 2021 26.07 26.40 25.90 26.37 503,178 +0.51(+1.97%)
Sep 10, 2021 26.63 26.88 25.85 25.86 725,971 -0.38(-1.45%)
Sep 09, 2021 26.06 26.48 25.90 26.24 717,329 +0.51(+1.98%)
Sep 08, 2021 25.40 25.75 25.14 25.73 472,188 +0.29(+1.14%)
Sep 07, 2021 25.63 25.63 25.03 25.44 528,642 -0.35(-1.36%)
Sep 03, 2021 26.17 26.17 25.55 25.79 468,183 -0.49(-1.86%)
Sep 02, 2021 26.55 26.55 26.09 26.28 274,089 -0.12(-0.45%)
Sep 01, 2021 26.45 26.48 26.08 26.40 379,473 -0.05(-0.19%)
Aug 31, 2021 26.39 26.78 26.28 26.45 582,012 -0.05(-0.19%)
Aug 30, 2021 26.45 26.52 26.09 26.50 649,644 +0.07(+0.26%)
Aug 27, 2021 25.57 26.43 25.57 26.43 484,574 +0.91(+3.57%)
Aug 26, 2021 25.67 25.78 25.45 25.52 370,770 -0.12(-0.47%)
Aug 25, 2021 25.49 26.04 25.32 25.64 507,312 +0.17(+0.67%)
Aug 24, 2021 25.26 25.68 24.97 25.47 593,622 +0.17(+0.67%)
Aug 23, 2021 25.70 25.91 25.28 25.30 433,107 -0.17(-0.67%)
Aug 20, 2021 25.06 25.51 24.76 25.47 726,183 +0.29(+1.15%)
Aug 19, 2021 24.50 25.26 24.45 25.18 1,073,969 +0.44(+1.78%)
Aug 18, 2021 25.27 25.28 24.64 24.74 735,229 -0.54(-2.14%)
Aug 17, 2021 25.67 25.82 24.76 25.28 715,044 -0.54(-2.09%)
Aug 16, 2021 26.29 26.30 25.66 25.82 590,772 -0.53(-2.01%)
Aug 13, 2021 26.36 26.46 25.88 26.35 583,807 +0.19(+0.73%)
Aug 12, 2021 25.84 26.20 25.50 26.16 472,004 +0.41(+1.59%)
Aug 11, 2021 25.55 25.89 25.52 25.75 409,110 +0.27(+1.06%)
Aug 10, 2021 26.15 26.40 25.46 25.48 665,479 -0.79(-3.01%)
Aug 09, 2021 25.65 26.40 25.50 26.27 794,924 +0.69(+2.70%)
Aug 06, 2021 25.53 25.91 25.28 25.58 437,512 +0.03(+0.12%)
Aug 05, 2021 25.19 25.64 25.11 25.55 601,443 +0.58(+2.32%)
Aug 04, 2021 25.03 25.16 24.56 24.97 588,692 +0.03(+0.12%)
Aug 03, 2021 24.35 25.01 24.00 24.94 583,415 +0.30(+1.22%)
Aug 02, 2021 24.50 25.04 24.50 24.64 729,295 +0.41(+1.69%)
Jul 30, 2021 24.50 24.75 24.17 24.23 443,861 -0.25(-1.02%)
Jul 29, 2021 24.43 24.64 24.26 24.48 504,839 +0.23(+0.95%)
Jul 28, 2021 23.90 24.38 23.68 24.25 504,974 +0.45(+1.89%)
Jul 27, 2021 23.80 24.04 23.67 23.80 409,562 -0.20(-0.83%)
Jul 26, 2021 24.07 24.40 23.65 24.00 572,371 +0.07(+0.29%)
Jul 23, 2021 23.58 24.05 23.32 23.93 443,742 +0.38(+1.61%)
Jul 22, 2021 23.64 23.76 23.15 23.55 480,458 -0.15(-0.63%)
Jul 21, 2021 23.59 24.45 23.58 23.70 734,414 +0.17(+0.72%)
Jul 20, 2021 22.40 23.83 22.28 23.53 907,894 +1.35(+6.09%)
Jul 19, 2021 22.66 22.84 21.66 22.18 1,189,614 -1.02(-4.40%)
Jul 16, 2021 23.50 23.74 23.16 23.20 606,801 -0.18(-0.77%)
Jul 15, 2021 22.91 23.58 22.71 23.38 899,447 +0.53(+2.32%)
Jul 14, 2021 23.23 23.30 22.75 22.85 1,287,166 -0.36(-1.55%)
Jul 13, 2021 23.78 23.78 23.01 23.21 1,568,150 -0.60(-2.52%)
Jul 12, 2021 22.70 23.99 22.59 23.81 1,675,686 +1.10(+4.84%)
Jul 09, 2021 21.03 22.79 21.01 22.71 1,416,489 +1.72(+8.19%)
Jul 08, 2021 20.62 21.01 20.43 20.99 1,085,018 +0.12(+0.57%)
Jul 07, 2021 20.65 20.91 20.63 20.87 1,056,743 +0.12(+0.58%)
Jul 06, 2021 20.70 20.81 20.31 20.75 559,924 +0.07(+0.34%)
Jul 02, 2021 20.73 20.73 20.45 20.68 644,437 +0.15(+0.73%)
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.