New Zealand markets closed

iStar Inc. (STAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.25-0.02 (-0.28%)
At close: 04:00PM EDT
7.11 -0.14 (-1.93%)
After hours: 04:05PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20237.397.477.237.257.251,129,000
24 Mar 20236.767.276.687.277.272,091,300
23 Mar 20236.847.026.796.856.851,767,900
22 Mar 20237.267.276.836.856.852,834,600
21 Mar 20237.377.497.257.287.281,247,500
20 Mar 20236.757.346.757.277.272,017,100
17 Mar 20236.916.996.676.746.743,615,200
16 Mar 20236.787.146.687.047.041,448,300
15 Mar 20236.596.936.556.916.911,883,200
14 Mar 20237.027.106.736.816.811,401,400
13 Mar 20236.746.876.576.746.742,727,700
10 Mar 20237.127.166.706.906.901,539,700
09 Mar 20237.337.417.137.147.141,345,300
08 Mar 20237.177.417.167.337.331,518,900
07 Mar 20237.317.367.027.147.141,502,400
06 Mar 20237.707.757.307.317.31719,100
03 Mar 20237.537.787.497.717.711,529,800
02 Mar 20237.297.467.127.467.46925,200
01 Mar 20237.707.717.337.367.36857,400
28 Feb 20237.737.837.687.707.701,751,700
27 Feb 20237.877.947.697.707.70762,600
24 Feb 20237.737.817.617.757.751,275,700
23 Feb 20237.847.987.687.897.89834,100
22 Feb 20237.697.817.567.807.801,279,300
21 Feb 20238.398.477.647.647.641,666,600
17 Feb 20238.648.688.478.628.62915,600
16 Feb 20238.658.678.498.628.62931,400
15 Feb 20238.718.918.718.808.80824,100
14 Feb 20238.818.978.638.888.881,023,300
13 Feb 20238.828.968.748.898.89441,200
10 Feb 20238.808.858.658.808.80652,600
09 Feb 20239.189.278.868.878.87537,500
08 Feb 20239.309.329.029.069.06435,300
07 Feb 20239.179.409.079.349.34849,300
06 Feb 20239.399.469.129.279.27635,400
03 Feb 20239.469.609.339.549.54787,300
02 Feb 20239.589.759.459.649.64796,900
01 Feb 20239.229.509.099.419.41830,000
31 Jan 20238.739.288.739.289.281,023,600
30 Jan 20238.999.218.929.159.15510,300
27 Jan 20239.009.238.979.119.11552,300
26 Jan 20238.889.028.779.009.00427,700
25 Jan 20238.728.908.608.858.85652,200
24 Jan 20238.358.927.308.798.79587,800
23 Jan 20238.708.828.588.718.71396,900
20 Jan 20238.628.738.388.718.71435,700
19 Jan 20238.508.678.498.588.58351,100
18 Jan 20238.889.078.598.658.65506,600
17 Jan 20238.568.908.568.848.84439,300
13 Jan 20238.308.648.228.618.61644,900
12 Jan 20238.488.498.298.478.47556,600
11 Jan 20238.138.528.138.418.41511,100
10 Jan 20238.158.207.898.108.10550,800
09 Jan 20238.188.318.018.178.17595,400
06 Jan 20237.898.147.668.118.11696,500
05 Jan 20238.018.017.667.837.83557,500
04 Jan 20237.908.217.868.088.081,109,800
03 Jan 20237.798.047.647.767.76778,000
30 Dec 20227.617.777.487.637.63922,500
29 Dec 20227.617.847.577.757.75822,400
28 Dec 20227.497.767.497.537.53767,600
27 Dec 20227.447.567.397.517.51976,200
23 Dec 20227.617.717.527.637.63788,200
22 Dec 20227.607.727.457.667.66899,500
21 Dec 20227.847.947.647.717.71978,600
20 Dec 20227.637.877.527.747.74838,600
19 Dec 20227.647.917.477.627.62894,600
16 Dec 20227.547.707.397.677.674,263,100
15 Dec 20227.517.807.467.717.71880,200
14 Dec 20227.567.717.467.677.671,216,300
13 Dec 20227.978.157.557.627.621,276,300
12 Dec 20227.367.587.307.517.511,575,000
09 Dec 20227.277.557.047.407.401,275,000
08 Dec 20227.707.917.357.387.382,001,200
07 Dec 20227.607.847.537.677.67614,600
06 Dec 20227.857.867.517.637.63583,400
05 Dec 20227.968.207.847.877.87633,300
02 Dec 20227.768.087.748.048.04463,800
01 Dec 20228.018.487.847.967.96957,000
30 Nov 20227.758.057.418.038.031,887,600
30 Nov 20221284:1000 Stock split
29 Nov 20227.627.807.487.717.712,184,598
28 Nov 20228.018.017.527.587.582,020,117
25 Nov 20228.188.188.008.098.09358,493
23 Nov 20228.298.358.088.158.15805,582
22 Nov 20228.428.428.128.378.371,339,726
21 Nov 20228.128.238.018.208.20887,886
18 Nov 20228.338.348.038.198.19695,928
17 Nov 20228.248.247.808.018.01999,209
16 Nov 20228.508.598.398.408.40951,829
15 Nov 20228.618.848.518.578.571,134,286
14 Nov 20228.798.798.408.408.40992,660
11 Nov 20229.069.338.818.938.931,486,744
10 Nov 20228.189.058.179.019.011,604,358
09 Nov 20227.868.057.567.677.671,104,497
08 Nov 20228.128.167.817.997.991,043,250
07 Nov 20228.198.227.838.068.06880,824
04 Nov 20228.098.177.808.068.06976,610
03 Nov 20227.867.967.527.907.90897,002
02 Nov 20228.468.507.867.927.921,839,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...