New Zealand markets closed

iStar Inc. (STAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.39-0.07 (-0.67%)
At close: 01:00PM EST
10.55 +0.16 (+1.54%)
After hours: 04:06PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202210.5010.5010.2710.3910.39279,200
23 Nov 202210.6410.7210.3710.4610.46627,400
22 Nov 202210.8110.8110.4310.7510.751,043,400
21 Nov 202210.4210.5710.2910.5310.53691,500
18 Nov 202210.6910.7110.3110.5110.51542,000
17 Nov 202210.5810.5810.0210.2910.29778,200
16 Nov 202210.9111.0310.7710.7910.79741,300
15 Nov 202211.0611.3510.9311.0111.01883,400
14 Nov 202211.2911.2910.7910.7910.79773,100
11 Nov 202211.6311.9811.3111.4711.471,157,900
10 Nov 202210.5011.6210.4911.5711.571,249,500
09 Nov 202210.0910.349.719.859.85860,200
08 Nov 202210.4310.4810.0310.2610.26812,500
07 Nov 202210.5210.5510.0610.3510.35686,000
04 Nov 202210.3910.4910.0210.3510.35760,600
03 Nov 202210.0910.229.6610.1510.15698,600
02 Nov 202210.8610.9110.0910.1710.171,432,500
01 Nov 202210.7210.9810.5910.9610.96819,000
31 Oct 202210.2810.5010.1310.4810.48696,100
28 Oct 202210.1010.5110.0310.4610.46854,000
27 Oct 20229.9110.209.9010.1010.10739,500
26 Oct 20229.8610.129.799.869.86619,300
25 Oct 20229.199.939.129.849.84772,800
24 Oct 20229.229.319.039.219.21457,600
21 Oct 20229.009.208.839.159.15804,900
20 Oct 20228.849.188.828.908.90677,900
19 Oct 20229.099.228.808.878.87576,600
18 Oct 20229.469.649.189.269.26940,300
17 Oct 20228.989.428.889.239.231,271,600
14 Oct 20229.049.178.768.798.79712,500
13 Oct 20228.409.038.278.978.97897,700
12 Oct 20228.688.738.418.678.671,168,200
11 Oct 20228.498.758.298.688.681,393,500
10 Oct 20228.698.858.428.478.471,394,500
07 Oct 20229.259.288.598.628.621,286,400
06 Oct 20229.679.969.399.419.41958,500
05 Oct 20229.839.989.269.829.822,317,400
04 Oct 20229.7710.159.7610.1210.121,830,300
03 Oct 20229.459.678.979.489.481,248,500
30 Sept 20228.899.318.849.269.261,541,600
29 Sept 20229.429.438.648.818.811,687,500
28 Sept 20229.579.939.429.639.632,101,400
27 Sept 20229.909.999.319.469.461,561,200
26 Sept 202210.5010.629.709.709.701,425,000
23 Sept 202210.8310.9710.2510.6310.631,559,000
22 Sept 202211.5111.6111.0111.1411.141,539,000
21 Sept 202212.2812.3311.5411.5511.551,825,900
20 Sept 202212.4512.4912.1212.2112.211,183,700
19 Sept 202212.5013.1512.5012.6712.671,121,100
16 Sept 202212.5312.8812.2512.6512.652,166,500
15 Sept 202212.9113.1812.6912.7512.751,375,400
14 Sept 202213.4013.4112.6912.8812.881,728,100
13 Sept 202213.8413.8613.3813.4613.461,104,000
12 Sept 202214.0014.2314.0014.2014.201,121,800
09 Sept 202213.7413.9513.6713.8813.88971,300
08 Sept 202213.3113.6113.2513.5813.58787,100
07 Sept 202212.8313.5712.8313.5213.52958,800
06 Sept 202213.1613.2312.7412.8112.81866,700
02 Sept 202213.7713.7713.0413.1013.10861,400
01 Sept 202213.5113.6813.0213.5413.541,121,300
31 Aug 202214.2914.4213.7313.7713.772,292,800
31 Aug 20220.125 Dividend
30 Aug 202214.9114.9314.3714.4014.27537,500
29 Aug 202215.1415.2014.8114.8214.69466,200
26 Aug 202215.7015.7015.2115.2215.09542,400
25 Aug 202215.5015.6715.4115.6715.53645,000
24 Aug 202215.5915.7015.3915.4215.29705,700
23 Aug 202215.4615.6915.2915.5315.40877,900
22 Aug 202215.6915.6915.1915.3315.20912,700
19 Aug 202216.3416.4415.7315.9215.78556,300
18 Aug 202216.5816.7415.9916.5316.39855,800
17 Aug 202216.4916.6416.1916.5316.39596,400
16 Aug 202216.6217.0516.6116.7416.59872,200
15 Aug 202216.4917.0216.4016.7016.561,655,400
12 Aug 202215.8516.5315.8416.4516.312,119,200
11 Aug 202216.4516.5514.1015.6815.546,501,800
10 Aug 202216.7917.1616.7617.0816.93755,500
09 Aug 202217.0817.1816.4116.5116.37688,200
08 Aug 202216.6217.3116.6217.1917.04760,600
05 Aug 202216.0416.5016.0416.4616.32532,000
04 Aug 202216.5116.6716.1516.2416.10604,300
03 Aug 202216.3916.6516.3016.3016.16891,700
02 Aug 202216.5216.7216.2216.2516.11826,800
01 Aug 202216.6616.7616.3716.5516.411,682,800
29 Jul 202216.5916.8416.2516.7116.56779,200
28 Jul 202215.9516.5715.9416.5416.401,224,600
27 Jul 202215.6016.0015.5915.8915.75399,300
26 Jul 202215.2515.6515.2515.5715.43419,100
25 Jul 202215.1915.3215.0015.2815.15530,500
22 Jul 202215.2715.4315.0315.2015.07352,900
21 Jul 202214.9615.3214.8515.3115.18510,400
20 Jul 202214.7815.0814.7414.9914.86504,100
19 Jul 202214.5114.8814.3914.7714.64862,600
18 Jul 202214.4414.5014.1814.2714.15618,200
15 Jul 202214.2514.2713.9014.2514.13606,800
14 Jul 202213.8014.0513.7813.9813.86533,000
13 Jul 202213.7914.1413.6914.0813.96476,900
12 Jul 202213.8014.1413.7513.9013.78317,200
11 Jul 202213.7614.0013.6213.8013.68358,500
08 Jul 202214.0214.1513.8013.9313.81579,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...