Istar Financial Inc (NY: STAR )

18.05 USD -0.40 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 18.23 18.39 17.83 18.05 1,330,466 -0.40(-2.17%)
Jun 17, 2021 18.63 18.69 18.28 18.45 660,084 -0.11(-0.59%)
Jun 16, 2021 18.39 18.59 18.27 18.56 546,136 +0.18(+0.98%)
Jun 15, 2021 18.52 18.63 18.32 18.38 671,247 -0.13(-0.70%)
Jun 14, 2021 18.39 18.56 18.39 18.51 565,862 +0.13(+0.71%)
Jun 11, 2021 18.50 18.50 18.12 18.38 577,458 +0.03(+0.16%)
Jun 10, 2021 18.12 18.54 18.06 18.35 1,022,762 +0.43(+2.40%)
Jun 09, 2021 17.82 18.11 17.70 17.92 1,061,837 +0.40(+2.28%)
Jun 08, 2021 16.88 17.74 16.86 17.52 929,556 +0.67(+3.98%)
Jun 07, 2021 16.70 16.97 16.70 16.85 372,378 +0.21(+1.26%)
Jun 04, 2021 16.51 16.70 16.43 16.64 790,345 +0.09(+0.54%)
Jun 03, 2021 16.82 16.99 16.48 16.55 641,041 -0.37(-2.19%)
Jun 02, 2021 16.97 17.00 16.80 16.92 467,209 -0.01(-0.06%)
Jun 01, 2021 16.90 17.00 16.77 16.93 565,403 +0.12(+0.71%)
May 28, 2021 16.81 16.86 16.69 16.81 517,070 -0.03(-0.18%)
May 27, 2021 17.14 17.24 16.84 16.84 795,146 -0.18(-1.06%)
May 26, 2021 17.04 17.11 16.88 17.02 861,735 -0.01(-0.06%)
May 25, 2021 17.68 17.72 17.03 17.03 1,110,356 -0.51(-2.91%)
May 24, 2021 17.54 17.70 17.34 17.54 1,141,484 +0.17(+0.98%)
May 21, 2021 17.55 17.78 17.36 17.37 2,067,792 +0.06(+0.35%)
May 20, 2021 17.02 17.47 16.97 17.31 3,554,253 +0.23(+1.35%)
May 19, 2021 17.45 17.59 17.07 17.08 1,256,343 -0.52(-2.95%)
May 18, 2021 17.78 17.81 17.59 17.60 690,970 -0.20(-1.12%)
May 17, 2021 17.85 17.98 17.70 17.80 389,504 +0.00(+0.00%)
May 14, 2021 17.62 17.82 17.58 17.80 341,262 +0.29(+1.66%)
May 13, 2021 17.23 17.72 17.19 17.51 477,609 +0.35(+2.04%)
May 12, 2021 17.79 17.86 17.05 17.16 1,196,695 -0.77(-4.29%)
May 11, 2021 18.23 18.39 17.85 17.93 594,762 -0.64(-3.45%)
May 10, 2021 18.60 18.86 18.43 18.57 631,464 -0.01(-0.05%)
May 07, 2021 18.39 18.66 18.26 18.58 418,922 +0.14(+0.76%)
May 06, 2021 18.29 18.47 18.07 18.44 398,226 +0.11(+0.60%)
May 05, 2021 18.17 18.41 18.01 18.33 521,044 +0.12(+0.66%)
May 04, 2021 18.43 18.49 18.06 18.21 1,774,182 -0.26(-1.41%)
May 03, 2021 18.63 18.67 18.41 18.47 741,671 -0.04(-0.22%)
Apr 30, 2021 18.35 18.69 18.32 18.51 522,700 +0.06(+0.33%)
Apr 29, 2021 18.52 18.74 18.27 18.45 298,197 +0.17(+0.93%)
Apr 28, 2021 18.51 18.54 18.27 18.28 314,739 -0.23(-1.24%)
Apr 27, 2021 18.65 18.70 18.39 18.51 443,575 -0.16(-0.86%)
Apr 26, 2021 18.60 18.77 18.51 18.67 267,957 +0.12(+0.65%)
Apr 23, 2021 18.59 18.63 18.48 18.55 354,100 +0.04(+0.22%)
Apr 22, 2021 18.36 18.67 18.31 18.51 518,509 +0.15(+0.82%)
Apr 21, 2021 18.20 18.45 18.11 18.36 316,025 +0.20(+1.10%)
Apr 20, 2021 18.23 18.29 18.02 18.16 302,962 -0.02(-0.11%)
Apr 19, 2021 18.23 18.38 18.04 18.18 526,257 -0.23(-1.25%)
Apr 16, 2021 18.58 18.58 18.38 18.41 317,000 +0.04(+0.22%)
Apr 15, 2021 18.30 18.39 18.12 18.37 596,001 +0.09(+0.49%)
Apr 14, 2021 18.39 18.60 18.23 18.28 220,921 -0.10(-0.54%)
Apr 13, 2021 18.11 18.47 17.93 18.38 372,845 +0.22(+1.21%)
Apr 12, 2021 18.15 18.24 18.00 18.16 406,209 -0.01(-0.06%)
Apr 09, 2021 18.65 18.65 17.99 18.17 2,261,000 -0.43(-2.31%)
Apr 08, 2021 18.54 18.73 18.43 18.60 408,001 +0.10(+0.54%)
Apr 07, 2021 18.39 18.55 18.34 18.50 434,952 +0.03(+0.16%)
Apr 06, 2021 18.22 18.51 18.17 18.47 438,877 +0.26(+1.43%)
Apr 05, 2021 18.36 18.41 18.11 18.21 763,347 +0.01(+0.05%)
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.