New Zealand markets open in 3 hours 39 minutes

iStar Inc. (STAR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.46-1.62 (-9.48%)
As of 02:20PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202216.4516.5014.1015.4615.464,992,909
10 Aug 202216.7917.1616.7617.0817.08755,500
09 Aug 202217.0817.1816.4116.5116.51688,200
08 Aug 202216.6217.3116.6217.1917.19760,600
05 Aug 202216.0416.5016.0416.4616.46532,000
04 Aug 202216.5116.6716.1516.2416.24604,300
03 Aug 202216.3916.6516.3016.3016.30891,700
02 Aug 202216.5216.7216.2216.2516.25826,800
01 Aug 202216.6616.7616.3716.5516.551,682,800
29 Jul 202216.5916.8416.2516.7116.71779,200
28 Jul 202215.9516.5715.9416.5416.541,224,600
27 Jul 202215.6016.0015.5915.8915.89399,300
26 Jul 202215.2515.6515.2515.5715.57419,100
25 Jul 202215.1915.3215.0015.2815.28530,500
22 Jul 202215.2715.4315.0315.2015.20352,900
21 Jul 202214.9615.3214.8515.3115.31510,400
20 Jul 202214.7815.0814.7414.9914.99504,100
19 Jul 202214.5114.8814.3914.7714.77862,600
18 Jul 202214.4414.5014.1814.2714.27618,200
15 Jul 202214.2514.2713.9014.2514.25606,800
14 Jul 202213.8014.0513.7813.9813.98533,000
13 Jul 202213.7914.1413.6914.0814.08476,900
12 Jul 202213.8014.1413.7513.9013.90317,200
11 Jul 202213.7614.0013.6213.8013.80358,500
08 Jul 202214.0214.1513.8013.9313.93579,900
07 Jul 202213.9614.2313.8514.0914.09431,200
06 Jul 202213.9814.0113.6813.8113.81693,000
05 Jul 202213.6514.0213.5514.0114.01876,500
01 Jul 202213.5814.0113.5813.9713.97886,400
30 Jun 202213.7913.9613.4813.7113.711,152,500
29 Jun 202213.7513.9313.4813.8713.87997,800
28 Jun 202214.1914.5313.7213.7913.791,132,300
27 Jun 202214.1314.3814.0114.0614.061,006,900
24 Jun 202214.0714.2714.0014.0514.051,503,000
23 Jun 202213.6613.9713.5913.9513.95804,800
22 Jun 202213.5614.1113.5613.7013.701,329,500
21 Jun 202213.8514.4313.7413.7413.741,144,700
17 Jun 202214.0314.1013.5113.8013.805,319,600
16 Jun 202213.8714.1013.6313.9313.931,997,000
15 Jun 202214.2114.6214.1514.4014.401,503,900
14 Jun 202214.4714.4713.8413.9513.951,545,900
13 Jun 202214.9815.0914.2514.4114.411,504,000
10 Jun 202215.5415.7415.4215.4415.44774,500
09 Jun 202216.3616.4215.8415.8715.87731,600
08 Jun 202217.1617.1616.4016.4916.49835,700
07 Jun 202217.2917.4916.9917.3317.33757,500
06 Jun 202218.0718.0717.3517.5017.501,201,200
03 Jun 202217.6118.1317.3817.7317.731,157,200
02 Jun 202217.3717.8617.0217.8317.83945,400
01 Jun 202217.4117.5516.8817.3417.34851,200
31 May 202217.3617.4917.0317.4017.40985,300
31 May 20220.125 Dividend
27 May 202217.1017.7917.0517.5017.38565,900
26 May 202217.4117.4417.0417.1016.98642,900
25 May 202217.1517.5017.0617.2417.12807,800
24 May 202216.9717.3916.6217.3117.19965,400
23 May 202216.9117.3816.3817.2717.151,806,200
20 May 202216.3316.7615.8616.6816.561,518,700
19 May 202215.4116.1415.4115.9115.802,032,900
18 May 202216.5516.5815.1015.4315.322,362,700
17 May 202216.8417.1216.6016.8416.72487,900
16 May 202216.9816.9816.4416.5216.40661,000
13 May 202216.5717.0016.2117.0016.881,192,400
12 May 202216.0316.5115.8116.3316.21878,800
11 May 202216.4116.5915.7616.0615.95972,900
10 May 202216.9517.1416.1016.3716.25767,800
09 May 202216.9417.2516.6616.7616.64927,600
06 May 202217.1317.6717.0517.2617.14564,900
05 May 202218.1418.1416.9717.3317.21829,000
04 May 202217.8818.5417.6518.3418.21719,900
03 May 202217.5318.3117.0718.0017.871,635,800
02 May 202216.8417.1416.5517.0816.961,170,400
29 Apr 202217.5118.0216.7816.8416.72739,600
28 Apr 202217.5217.5717.0117.5317.401,769,500
27 Apr 202217.3117.6417.0617.3517.231,438,900
26 Apr 202218.2718.5817.3317.3317.21919,500
25 Apr 202218.1918.6718.1918.4318.30744,500
22 Apr 202218.2118.5117.8518.4018.271,230,300
21 Apr 202219.1319.2618.1618.3118.18937,000
20 Apr 202219.3519.3618.8318.9218.78770,400
19 Apr 202219.2519.5319.0219.1218.982,008,600
18 Apr 202219.7620.0418.9619.1819.04756,300
14 Apr 202220.8821.0019.8419.9319.79540,500
13 Apr 202220.5820.8620.3120.7920.64322,300
12 Apr 202220.9921.2020.4720.5820.43571,000
11 Apr 202221.5421.6020.8220.8920.74543,300
08 Apr 202222.0222.1421.5621.6421.49413,000
07 Apr 202222.4922.6221.9322.2122.052,122,000
06 Apr 202222.6622.8922.3322.6022.44335,700
05 Apr 202223.3523.5622.7922.8922.73302,800
04 Apr 202223.5623.5622.9423.4523.28322,500
01 Apr 202223.4023.7723.2723.6523.48363,800
31 Mar 202223.6424.0123.3823.4123.24502,500
30 Mar 202223.9124.0523.3823.7223.551,717,900
29 Mar 202223.2224.2822.9924.0723.90706,000
28 Mar 202223.2923.5622.6122.9122.75472,000
25 Mar 202223.6323.6823.0823.2723.10437,200
24 Mar 202223.9624.0623.6823.8323.66293,600
23 Mar 202224.1524.4423.9024.0923.92295,000
22 Mar 202223.9624.5123.9624.3624.19272,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...