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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	10.50	10.50	10.27	10.39	10.39	279,200
23 Nov 2022	10.64	10.72	10.37	10.46	10.46	627,400
22 Nov 2022	10.81	10.81	10.43	10.75	10.75	1,043,400
21 Nov 2022	10.42	10.57	10.29	10.53	10.53	691,500
18 Nov 2022	10.69	10.71	10.31	10.51	10.51	542,000
17 Nov 2022	10.58	10.58	10.02	10.29	10.29	778,200
16 Nov 2022	10.91	11.03	10.77	10.79	10.79	741,300
15 Nov 2022	11.06	11.35	10.93	11.01	11.01	883,400
14 Nov 2022	11.29	11.29	10.79	10.79	10.79	773,100
11 Nov 2022	11.63	11.98	11.31	11.47	11.47	1,157,900
10 Nov 2022	10.50	11.62	10.49	11.57	11.57	1,249,500
09 Nov 2022	10.09	10.34	9.71	9.85	9.85	860,200
08 Nov 2022	10.43	10.48	10.03	10.26	10.26	812,500
07 Nov 2022	10.52	10.55	10.06	10.35	10.35	686,000
04 Nov 2022	10.39	10.49	10.02	10.35	10.35	760,600
03 Nov 2022	10.09	10.22	9.66	10.15	10.15	698,600
02 Nov 2022	10.86	10.91	10.09	10.17	10.17	1,432,500
01 Nov 2022	10.72	10.98	10.59	10.96	10.96	819,000
31 Oct 2022	10.28	10.50	10.13	10.48	10.48	696,100
28 Oct 2022	10.10	10.51	10.03	10.46	10.46	854,000
27 Oct 2022	9.91	10.20	9.90	10.10	10.10	739,500
26 Oct 2022	9.86	10.12	9.79	9.86	9.86	619,300
25 Oct 2022	9.19	9.93	9.12	9.84	9.84	772,800
24 Oct 2022	9.22	9.31	9.03	9.21	9.21	457,600
21 Oct 2022	9.00	9.20	8.83	9.15	9.15	804,900
20 Oct 2022	8.84	9.18	8.82	8.90	8.90	677,900
19 Oct 2022	9.09	9.22	8.80	8.87	8.87	576,600
18 Oct 2022	9.46	9.64	9.18	9.26	9.26	940,300
17 Oct 2022	8.98	9.42	8.88	9.23	9.23	1,271,600
14 Oct 2022	9.04	9.17	8.76	8.79	8.79	712,500
13 Oct 2022	8.40	9.03	8.27	8.97	8.97	897,700
12 Oct 2022	8.68	8.73	8.41	8.67	8.67	1,168,200
11 Oct 2022	8.49	8.75	8.29	8.68	8.68	1,393,500
10 Oct 2022	8.69	8.85	8.42	8.47	8.47	1,394,500
07 Oct 2022	9.25	9.28	8.59	8.62	8.62	1,286,400
06 Oct 2022	9.67	9.96	9.39	9.41	9.41	958,500
05 Oct 2022	9.83	9.98	9.26	9.82	9.82	2,317,400
04 Oct 2022	9.77	10.15	9.76	10.12	10.12	1,830,300
03 Oct 2022	9.45	9.67	8.97	9.48	9.48	1,248,500
30 Sept 2022	8.89	9.31	8.84	9.26	9.26	1,541,600
29 Sept 2022	9.42	9.43	8.64	8.81	8.81	1,687,500
28 Sept 2022	9.57	9.93	9.42	9.63	9.63	2,101,400
27 Sept 2022	9.90	9.99	9.31	9.46	9.46	1,561,200
26 Sept 2022	10.50	10.62	9.70	9.70	9.70	1,425,000
23 Sept 2022	10.83	10.97	10.25	10.63	10.63	1,559,000
22 Sept 2022	11.51	11.61	11.01	11.14	11.14	1,539,000
21 Sept 2022	12.28	12.33	11.54	11.55	11.55	1,825,900
20 Sept 2022	12.45	12.49	12.12	12.21	12.21	1,183,700
19 Sept 2022	12.50	13.15	12.50	12.67	12.67	1,121,100
16 Sept 2022	12.53	12.88	12.25	12.65	12.65	2,166,500
15 Sept 2022	12.91	13.18	12.69	12.75	12.75	1,375,400
14 Sept 2022	13.40	13.41	12.69	12.88	12.88	1,728,100
13 Sept 2022	13.84	13.86	13.38	13.46	13.46	1,104,000
12 Sept 2022	14.00	14.23	14.00	14.20	14.20	1,121,800
09 Sept 2022	13.74	13.95	13.67	13.88	13.88	971,300
08 Sept 2022	13.31	13.61	13.25	13.58	13.58	787,100
07 Sept 2022	12.83	13.57	12.83	13.52	13.52	958,800
06 Sept 2022	13.16	13.23	12.74	12.81	12.81	866,700
02 Sept 2022	13.77	13.77	13.04	13.10	13.10	861,400
01 Sept 2022	13.51	13.68	13.02	13.54	13.54	1,121,300
31 Aug 2022	14.29	14.42	13.73	13.77	13.77	2,292,800
31 Aug 2022	0.125 Dividend
30 Aug 2022	14.91	14.93	14.37	14.40	14.27	537,500
29 Aug 2022	15.14	15.20	14.81	14.82	14.69	466,200
26 Aug 2022	15.70	15.70	15.21	15.22	15.09	542,400
25 Aug 2022	15.50	15.67	15.41	15.67	15.53	645,000
24 Aug 2022	15.59	15.70	15.39	15.42	15.29	705,700
23 Aug 2022	15.46	15.69	15.29	15.53	15.40	877,900
22 Aug 2022	15.69	15.69	15.19	15.33	15.20	912,700
19 Aug 2022	16.34	16.44	15.73	15.92	15.78	556,300
18 Aug 2022	16.58	16.74	15.99	16.53	16.39	855,800
17 Aug 2022	16.49	16.64	16.19	16.53	16.39	596,400
16 Aug 2022	16.62	17.05	16.61	16.74	16.59	872,200
15 Aug 2022	16.49	17.02	16.40	16.70	16.56	1,655,400
12 Aug 2022	15.85	16.53	15.84	16.45	16.31	2,119,200
11 Aug 2022	16.45	16.55	14.10	15.68	15.54	6,501,800
10 Aug 2022	16.79	17.16	16.76	17.08	16.93	755,500
09 Aug 2022	17.08	17.18	16.41	16.51	16.37	688,200
08 Aug 2022	16.62	17.31	16.62	17.19	17.04	760,600
05 Aug 2022	16.04	16.50	16.04	16.46	16.32	532,000
04 Aug 2022	16.51	16.67	16.15	16.24	16.10	604,300
03 Aug 2022	16.39	16.65	16.30	16.30	16.16	891,700
02 Aug 2022	16.52	16.72	16.22	16.25	16.11	826,800
01 Aug 2022	16.66	16.76	16.37	16.55	16.41	1,682,800
29 Jul 2022	16.59	16.84	16.25	16.71	16.56	779,200
28 Jul 2022	15.95	16.57	15.94	16.54	16.40	1,224,600
27 Jul 2022	15.60	16.00	15.59	15.89	15.75	399,300
26 Jul 2022	15.25	15.65	15.25	15.57	15.43	419,100
25 Jul 2022	15.19	15.32	15.00	15.28	15.15	530,500
22 Jul 2022	15.27	15.43	15.03	15.20	15.07	352,900
21 Jul 2022	14.96	15.32	14.85	15.31	15.18	510,400
20 Jul 2022	14.78	15.08	14.74	14.99	14.86	504,100
19 Jul 2022	14.51	14.88	14.39	14.77	14.64	862,600
18 Jul 2022	14.44	14.50	14.18	14.27	14.15	618,200
15 Jul 2022	14.25	14.27	13.90	14.25	14.13	606,800
14 Jul 2022	13.80	14.05	13.78	13.98	13.86	533,000
13 Jul 2022	13.79	14.14	13.69	14.08	13.96	476,900
12 Jul 2022	13.80	14.14	13.75	13.90	13.78	317,200
11 Jul 2022	13.76	14.00	13.62	13.80	13.68	358,500
08 Jul 2022	14.02	14.15	13.80	13.93	13.81	579,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,382.56+60.85(+0.54%)

NZD/USD0.6252-0.0011(-0.18%)

NZD/EUR0.6006-0.0003(-0.06%)

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

OIL76.28-1.66(-2.13%)

iStar Inc. (STAR)

NZX 50
11,382.56
+60.85(+0.54%)

NZD/USD
0.6252
-0.0011(-0.18%)

NZD/EUR
0.6006
-0.0003(-0.06%)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

OIL
76.28
-1.66(-2.13%)