iStar Inc. (STAR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 7.39 | 7.47 | 7.23 | 7.25 | 7.25 | 1,129,000 |
| 24 Mar 2023 | 6.76 | 7.27 | 6.68 | 7.27 | 7.27 | 2,091,300 |
| 23 Mar 2023 | 6.84 | 7.02 | 6.79 | 6.85 | 6.85 | 1,767,900 |
| 22 Mar 2023 | 7.26 | 7.27 | 6.83 | 6.85 | 6.85 | 2,834,600 |
| 21 Mar 2023 | 7.37 | 7.49 | 7.25 | 7.28 | 7.28 | 1,247,500 |
| 20 Mar 2023 | 6.75 | 7.34 | 6.75 | 7.27 | 7.27 | 2,017,100 |
| 17 Mar 2023 | 6.91 | 6.99 | 6.67 | 6.74 | 6.74 | 3,615,200 |
| 16 Mar 2023 | 6.78 | 7.14 | 6.68 | 7.04 | 7.04 | 1,448,300 |
| 15 Mar 2023 | 6.59 | 6.93 | 6.55 | 6.91 | 6.91 | 1,883,200 |
| 14 Mar 2023 | 7.02 | 7.10 | 6.73 | 6.81 | 6.81 | 1,401,400 |
| 13 Mar 2023 | 6.74 | 6.87 | 6.57 | 6.74 | 6.74 | 2,727,700 |
| 10 Mar 2023 | 7.12 | 7.16 | 6.70 | 6.90 | 6.90 | 1,539,700 |
| 09 Mar 2023 | 7.33 | 7.41 | 7.13 | 7.14 | 7.14 | 1,345,300 |
| 08 Mar 2023 | 7.17 | 7.41 | 7.16 | 7.33 | 7.33 | 1,518,900 |
| 07 Mar 2023 | 7.31 | 7.36 | 7.02 | 7.14 | 7.14 | 1,502,400 |
| 06 Mar 2023 | 7.70 | 7.75 | 7.30 | 7.31 | 7.31 | 719,100 |
| 03 Mar 2023 | 7.53 | 7.78 | 7.49 | 7.71 | 7.71 | 1,529,800 |
| 02 Mar 2023 | 7.29 | 7.46 | 7.12 | 7.46 | 7.46 | 925,200 |
| 01 Mar 2023 | 7.70 | 7.71 | 7.33 | 7.36 | 7.36 | 857,400 |
| 28 Feb 2023 | 7.73 | 7.83 | 7.68 | 7.70 | 7.70 | 1,751,700 |
| 27 Feb 2023 | 7.87 | 7.94 | 7.69 | 7.70 | 7.70 | 762,600 |
| 24 Feb 2023 | 7.73 | 7.81 | 7.61 | 7.75 | 7.75 | 1,275,700 |
| 23 Feb 2023 | 7.84 | 7.98 | 7.68 | 7.89 | 7.89 | 834,100 |
| 22 Feb 2023 | 7.69 | 7.81 | 7.56 | 7.80 | 7.80 | 1,279,300 |
| 21 Feb 2023 | 8.39 | 8.47 | 7.64 | 7.64 | 7.64 | 1,666,600 |
| 17 Feb 2023 | 8.64 | 8.68 | 8.47 | 8.62 | 8.62 | 915,600 |
| 16 Feb 2023 | 8.65 | 8.67 | 8.49 | 8.62 | 8.62 | 931,400 |
| 15 Feb 2023 | 8.71 | 8.91 | 8.71 | 8.80 | 8.80 | 824,100 |
| 14 Feb 2023 | 8.81 | 8.97 | 8.63 | 8.88 | 8.88 | 1,023,300 |
| 13 Feb 2023 | 8.82 | 8.96 | 8.74 | 8.89 | 8.89 | 441,200 |
| 10 Feb 2023 | 8.80 | 8.85 | 8.65 | 8.80 | 8.80 | 652,600 |
| 09 Feb 2023 | 9.18 | 9.27 | 8.86 | 8.87 | 8.87 | 537,500 |
| 08 Feb 2023 | 9.30 | 9.32 | 9.02 | 9.06 | 9.06 | 435,300 |
| 07 Feb 2023 | 9.17 | 9.40 | 9.07 | 9.34 | 9.34 | 849,300 |
| 06 Feb 2023 | 9.39 | 9.46 | 9.12 | 9.27 | 9.27 | 635,400 |
| 03 Feb 2023 | 9.46 | 9.60 | 9.33 | 9.54 | 9.54 | 787,300 |
| 02 Feb 2023 | 9.58 | 9.75 | 9.45 | 9.64 | 9.64 | 796,900 |
| 01 Feb 2023 | 9.22 | 9.50 | 9.09 | 9.41 | 9.41 | 830,000 |
| 31 Jan 2023 | 8.73 | 9.28 | 8.73 | 9.28 | 9.28 | 1,023,600 |
| 30 Jan 2023 | 8.99 | 9.21 | 8.92 | 9.15 | 9.15 | 510,300 |
| 27 Jan 2023 | 9.00 | 9.23 | 8.97 | 9.11 | 9.11 | 552,300 |
| 26 Jan 2023 | 8.88 | 9.02 | 8.77 | 9.00 | 9.00 | 427,700 |
| 25 Jan 2023 | 8.72 | 8.90 | 8.60 | 8.85 | 8.85 | 652,200 |
| 24 Jan 2023 | 8.35 | 8.92 | 7.30 | 8.79 | 8.79 | 587,800 |
| 23 Jan 2023 | 8.70 | 8.82 | 8.58 | 8.71 | 8.71 | 396,900 |
| 20 Jan 2023 | 8.62 | 8.73 | 8.38 | 8.71 | 8.71 | 435,700 |
| 19 Jan 2023 | 8.50 | 8.67 | 8.49 | 8.58 | 8.58 | 351,100 |
| 18 Jan 2023 | 8.88 | 9.07 | 8.59 | 8.65 | 8.65 | 506,600 |
| 17 Jan 2023 | 8.56 | 8.90 | 8.56 | 8.84 | 8.84 | 439,300 |
| 13 Jan 2023 | 8.30 | 8.64 | 8.22 | 8.61 | 8.61 | 644,900 |
| 12 Jan 2023 | 8.48 | 8.49 | 8.29 | 8.47 | 8.47 | 556,600 |
| 11 Jan 2023 | 8.13 | 8.52 | 8.13 | 8.41 | 8.41 | 511,100 |
| 10 Jan 2023 | 8.15 | 8.20 | 7.89 | 8.10 | 8.10 | 550,800 |
| 09 Jan 2023 | 8.18 | 8.31 | 8.01 | 8.17 | 8.17 | 595,400 |
| 06 Jan 2023 | 7.89 | 8.14 | 7.66 | 8.11 | 8.11 | 696,500 |
| 05 Jan 2023 | 8.01 | 8.01 | 7.66 | 7.83 | 7.83 | 557,500 |
| 04 Jan 2023 | 7.90 | 8.21 | 7.86 | 8.08 | 8.08 | 1,109,800 |
| 03 Jan 2023 | 7.79 | 8.04 | 7.64 | 7.76 | 7.76 | 778,000 |
| 30 Dec 2022 | 7.61 | 7.77 | 7.48 | 7.63 | 7.63 | 922,500 |
| 29 Dec 2022 | 7.61 | 7.84 | 7.57 | 7.75 | 7.75 | 822,400 |
| 28 Dec 2022 | 7.49 | 7.76 | 7.49 | 7.53 | 7.53 | 767,600 |
| 27 Dec 2022 | 7.44 | 7.56 | 7.39 | 7.51 | 7.51 | 976,200 |
| 23 Dec 2022 | 7.61 | 7.71 | 7.52 | 7.63 | 7.63 | 788,200 |
| 22 Dec 2022 | 7.60 | 7.72 | 7.45 | 7.66 | 7.66 | 899,500 |
| 21 Dec 2022 | 7.84 | 7.94 | 7.64 | 7.71 | 7.71 | 978,600 |
| 20 Dec 2022 | 7.63 | 7.87 | 7.52 | 7.74 | 7.74 | 838,600 |
| 19 Dec 2022 | 7.64 | 7.91 | 7.47 | 7.62 | 7.62 | 894,600 |
| 16 Dec 2022 | 7.54 | 7.70 | 7.39 | 7.67 | 7.67 | 4,263,100 |
| 15 Dec 2022 | 7.51 | 7.80 | 7.46 | 7.71 | 7.71 | 880,200 |
| 14 Dec 2022 | 7.56 | 7.71 | 7.46 | 7.67 | 7.67 | 1,216,300 |
| 13 Dec 2022 | 7.97 | 8.15 | 7.55 | 7.62 | 7.62 | 1,276,300 |
| 12 Dec 2022 | 7.36 | 7.58 | 7.30 | 7.51 | 7.51 | 1,575,000 |
| 09 Dec 2022 | 7.27 | 7.55 | 7.04 | 7.40 | 7.40 | 1,275,000 |
| 08 Dec 2022 | 7.70 | 7.91 | 7.35 | 7.38 | 7.38 | 2,001,200 |
| 07 Dec 2022 | 7.60 | 7.84 | 7.53 | 7.67 | 7.67 | 614,600 |
| 06 Dec 2022 | 7.85 | 7.86 | 7.51 | 7.63 | 7.63 | 583,400 |
| 05 Dec 2022 | 7.96 | 8.20 | 7.84 | 7.87 | 7.87 | 633,300 |
| 02 Dec 2022 | 7.76 | 8.08 | 7.74 | 8.04 | 8.04 | 463,800 |
| 01 Dec 2022 | 8.01 | 8.48 | 7.84 | 7.96 | 7.96 | 957,000 |
| 30 Nov 2022 | 7.75 | 8.05 | 7.41 | 8.03 | 8.03 | 1,887,600 |
| 30 Nov 2022 | 1284:1000 Stock split | |||||
| 29 Nov 2022 | 7.62 | 7.80 | 7.48 | 7.71 | 7.71 | 2,184,598 |
| 28 Nov 2022 | 8.01 | 8.01 | 7.52 | 7.58 | 7.58 | 2,020,117 |
| 25 Nov 2022 | 8.18 | 8.18 | 8.00 | 8.09 | 8.09 | 358,493 |
| 23 Nov 2022 | 8.29 | 8.35 | 8.08 | 8.15 | 8.15 | 805,582 |
| 22 Nov 2022 | 8.42 | 8.42 | 8.12 | 8.37 | 8.37 | 1,339,726 |
| 21 Nov 2022 | 8.12 | 8.23 | 8.01 | 8.20 | 8.20 | 887,886 |
| 18 Nov 2022 | 8.33 | 8.34 | 8.03 | 8.19 | 8.19 | 695,928 |
| 17 Nov 2022 | 8.24 | 8.24 | 7.80 | 8.01 | 8.01 | 999,209 |
| 16 Nov 2022 | 8.50 | 8.59 | 8.39 | 8.40 | 8.40 | 951,829 |
| 15 Nov 2022 | 8.61 | 8.84 | 8.51 | 8.57 | 8.57 | 1,134,286 |
| 14 Nov 2022 | 8.79 | 8.79 | 8.40 | 8.40 | 8.40 | 992,660 |
| 11 Nov 2022 | 9.06 | 9.33 | 8.81 | 8.93 | 8.93 | 1,486,744 |
| 10 Nov 2022 | 8.18 | 9.05 | 8.17 | 9.01 | 9.01 | 1,604,358 |
| 09 Nov 2022 | 7.86 | 8.05 | 7.56 | 7.67 | 7.67 | 1,104,497 |
| 08 Nov 2022 | 8.12 | 8.16 | 7.81 | 7.99 | 7.99 | 1,043,250 |
| 07 Nov 2022 | 8.19 | 8.22 | 7.83 | 8.06 | 8.06 | 880,824 |
| 04 Nov 2022 | 8.09 | 8.17 | 7.80 | 8.06 | 8.06 | 976,610 |
| 03 Nov 2022 | 7.86 | 7.96 | 7.52 | 7.90 | 7.90 | 897,002 |
| 02 Nov 2022 | 8.46 | 8.50 | 7.86 | 7.92 | 7.92 | 1,839,330 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
