New Zealand markets closed

iStar Inc. (STAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.82-1.04 (-4.18%)
At close: 04:00PM EST
23.82 0.00 (0.00%)
After hours: 05:28PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202225.0025.1923.7623.8223.82484,400
18 Jan 202224.9525.1324.6924.8624.86447,600
14 Jan 202225.0825.2724.7125.2125.21422,500
13 Jan 202224.6925.3324.5125.2625.26565,700
12 Jan 202224.0924.8124.0024.5824.58394,900
11 Jan 202224.2124.2123.4223.9523.95374,700
10 Jan 202224.5024.5024.0524.2324.23299,500
07 Jan 202224.2224.7824.1224.6424.64403,600
06 Jan 202224.1424.6624.0724.2124.21309,500
05 Jan 202225.3225.3824.0724.1524.15496,800
04 Jan 202225.7526.0425.2025.2525.25476,700
03 Jan 202225.9526.4125.5625.7325.73373,600
31 Dec 202125.7525.9725.4825.8325.83419,100
30 Dec 202125.5526.0425.5525.8925.89421,800
29 Dec 202125.3025.7425.0425.6625.66232,200
28 Dec 202125.2925.8025.1125.2725.27310,300
27 Dec 202124.7125.3124.5725.2925.29272,800
23 Dec 202124.9025.1724.5824.8424.84252,700
22 Dec 202124.5724.8724.3124.7424.74431,000
21 Dec 202123.7224.5323.5924.4824.48436,600
20 Dec 202123.7423.7822.7323.4423.44544,700
17 Dec 202123.1024.4123.0524.1124.112,620,000
16 Dec 202123.8523.9423.1023.2723.27628,100
15 Dec 202123.7924.0123.2523.6323.63924,400
14 Dec 202124.4824.6623.5923.6623.66484,500
13 Dec 202124.3724.7624.0524.4024.40474,600
10 Dec 202125.1425.3724.4524.5024.50408,200
09 Dec 202125.1225.3824.9225.0625.06291,100
08 Dec 202125.2025.4124.9325.3025.30251,800
07 Dec 202125.5225.9324.9925.1425.142,132,900
06 Dec 202124.5025.5024.3625.2825.28675,000
03 Dec 202124.8225.1124.1124.3724.37495,400
02 Dec 202123.2424.7623.1424.6124.61525,400
01 Dec 202124.8425.0323.0923.1023.10679,300
30 Nov 202123.5024.5423.5024.3424.341,154,200
30 Nov 20210.125 Dividend
29 Nov 202124.2524.3223.4523.9323.81602,200
26 Nov 202123.9524.3223.4723.7623.64506,700
24 Nov 202124.3625.0824.2525.0024.87358,200
23 Nov 202124.3524.6024.1324.4524.32365,400
22 Nov 202124.3624.6824.0824.3324.20498,800
19 Nov 202124.4624.8524.1224.2524.12436,200
18 Nov 202124.7024.8024.4024.6224.49487,400
17 Nov 202124.5124.9624.2224.6524.52484,100
16 Nov 202124.6325.0924.5324.6724.54558,200
15 Nov 202124.9024.9523.3524.6324.501,869,400
12 Nov 202125.8925.8925.3225.4625.33341,000
11 Nov 202126.0426.3325.6925.7225.59231,400
10 Nov 202126.3526.6226.0226.0725.93354,400
09 Nov 202126.9227.2226.4226.4826.34280,900
08 Nov 202127.1827.6026.7326.8826.74638,600
05 Nov 202127.3627.7526.9127.0426.90678,300
04 Nov 202127.2827.6526.8426.9526.81376,100
03 Nov 202127.3627.5127.0427.2627.12589,500
02 Nov 202126.6927.3626.0127.1627.02857,200
01 Nov 202125.3326.1625.0826.0425.90444,100
29 Oct 202125.3725.5425.0225.2425.11483,200
28 Oct 202125.0225.4324.9625.3625.23291,600
27 Oct 202125.2925.4224.7324.7924.66475,800
26 Oct 202125.5025.7025.2825.3225.19228,100
25 Oct 202125.1225.4824.9725.4225.29278,900
22 Oct 202125.0025.2124.9125.0124.88234,700
21 Oct 202124.9925.8824.8025.0624.93392,200
20 Oct 202124.6525.1024.5324.9424.81341,300
19 Oct 202125.1825.1824.5824.6124.48354,900
18 Oct 202124.8725.2124.7425.0424.91194,000
15 Oct 202125.9726.0724.9424.9524.82394,100
14 Oct 202125.8325.9925.5325.6325.50327,000
13 Oct 202125.3125.7725.0925.7025.57342,600
12 Oct 202124.3125.2224.2225.1224.99351,500
11 Oct 202124.3824.6624.1824.2224.09306,100
08 Oct 202125.5825.6624.3824.3824.25427,000
07 Oct 202125.4625.9625.3625.5225.39680,300
06 Oct 202124.9525.1624.4425.1224.99435,500
05 Oct 202125.2325.3625.0225.2325.10430,900
04 Oct 202125.3525.5825.0025.1725.04584,900
01 Oct 202125.2225.5524.7425.3025.17599,200
30 Sep 202125.1825.4325.0025.0824.95759,900
29 Sep 202124.4325.0824.4024.9924.86749,100
28 Sep 202124.9724.9724.2824.4324.301,244,600
27 Sep 202125.2625.7524.9925.0524.92973,900
24 Sep 202125.4625.8725.2225.2425.11470,600
23 Sep 202125.2425.8925.1425.5725.44733,600
22 Sep 202125.8526.0925.0225.0924.96823,700
21 Sep 202126.1926.2725.6125.6225.49494,500
20 Sep 202125.7826.4525.5525.9225.78674,400
17 Sep 202126.5226.8025.6726.4626.322,044,400
16 Sep 202126.2626.4825.9726.3626.22438,000
15 Sep 202126.2126.5726.0026.3326.19538,300
14 Sep 202126.4326.7726.1226.2326.09487,100
13 Sep 202126.0726.4025.9026.3726.23503,200
10 Sep 202126.6326.8825.8525.8625.72725,300
09 Sep 202126.0626.4825.9026.2426.10717,300
08 Sep 202125.4025.7525.1425.7325.60472,200
07 Sep 202125.6325.6325.0325.4425.31528,600
03 Sep 202126.1726.1725.5525.7925.66468,200
02 Sep 202126.5526.5526.1026.2826.14274,100
01 Sep 202126.4526.4826.0826.4026.26379,500
31 Aug 202126.3926.7826.2826.4526.31582,000
31 Aug 20210.125 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...