UK markets closed

iStar Inc. (STAR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.01-0.05 (-0.20%)
At close: 4:00PM EDT
25.01 +0.02 (+0.08%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202125.0025.2124.9125.0125.01173,946
21 Oct 202124.9925.8824.8025.0625.06392,200
20 Oct 202124.6525.1024.5324.9424.94341,300
19 Oct 202125.1825.1824.5824.6124.61354,900
18 Oct 202124.8725.2124.7425.0425.04194,000
15 Oct 202125.9726.0724.9424.9524.95394,100
14 Oct 202125.8325.9925.5325.6325.63327,000
13 Oct 202125.3125.7725.0925.7025.70342,600
12 Oct 202124.3125.2224.2225.1225.12351,500
11 Oct 202124.3824.6624.1824.2224.22306,100
08 Oct 202125.5825.6624.3824.3824.38427,000
07 Oct 202125.4625.9625.3625.5225.52680,300
06 Oct 202124.9525.1624.4425.1225.12435,500
05 Oct 202125.2325.3625.0225.2325.23430,900
04 Oct 202125.3525.5825.0025.1725.17584,900
01 Oct 202125.2225.5524.7425.3025.30599,200
30 Sept 202125.1825.4325.0025.0825.08759,900
29 Sept 202124.4325.0824.4024.9924.99749,100
28 Sept 202124.9724.9724.2824.4324.431,244,600
27 Sept 202125.2625.7524.9925.0525.05973,900
24 Sept 202125.4625.8725.2225.2425.24470,600
23 Sept 202125.2425.8925.1425.5725.57733,600
22 Sept 202125.8526.0925.0225.0925.09823,700
21 Sept 202126.1926.2725.6125.6225.62494,500
20 Sept 202125.7826.4525.5525.9225.92674,400
17 Sept 202126.5226.8025.6726.4626.462,044,400
16 Sept 202126.2626.4825.9726.3626.36438,000
15 Sept 202126.2126.5726.0026.3326.33538,300
14 Sept 202126.4326.7726.1226.2326.23487,100
13 Sept 202126.0726.4025.9026.3726.37503,200
10 Sept 202126.6326.8825.8525.8625.86725,300
09 Sept 202126.0626.4825.9026.2426.24717,300
08 Sept 202125.4025.7525.1425.7325.73472,200
07 Sept 202125.6325.6325.0325.4425.44528,600
03 Sept 202126.1726.1725.5525.7925.79468,200
02 Sept 202126.5526.5526.1026.2826.28274,100
01 Sept 202126.4526.4826.0826.4026.40379,500
31 Aug 202126.3926.7826.2826.4526.45582,000
31 Aug 20210.125 Dividend
30 Aug 202126.4526.5226.0926.5026.38649,600
27 Aug 202125.5726.4325.5726.4326.31484,500
26 Aug 202125.6725.7825.4525.5225.40370,800
25 Aug 202125.4926.0425.3225.6425.52507,300
24 Aug 202125.2625.6824.9725.4725.35593,600
23 Aug 202125.7025.9125.2825.3025.18433,000
20 Aug 202125.0625.5224.7625.4725.35726,000
19 Aug 202124.5025.2624.4525.1825.061,074,000
18 Aug 202125.2725.2824.6424.7424.62735,200
17 Aug 202125.6725.6724.7625.2825.16715,000
16 Aug 202126.2926.3025.6625.8225.70590,400
13 Aug 202126.3626.4625.8826.3526.23582,400
12 Aug 202125.8426.2025.5026.1626.04472,000
11 Aug 202125.5525.8925.5225.7525.63409,100
10 Aug 202126.1526.4025.4625.4825.36665,500
09 Aug 202125.6526.4025.5026.2726.15794,900
06 Aug 202125.5325.9125.2825.5825.46437,500
05 Aug 202125.1925.6425.1125.5525.43601,400
04 Aug 202125.0325.1624.5624.9724.85588,700
03 Aug 202124.3525.0124.0024.9424.82583,400
02 Aug 202124.5025.0424.5024.6424.52729,300
30 Jul 202124.5024.7524.1724.2324.12443,900
29 Jul 202124.4324.6524.2624.4824.36504,800
28 Jul 202123.9024.3823.6824.2524.14505,000
27 Jul 202123.8024.0423.6723.8023.69409,600
26 Jul 202124.0724.4023.6524.0023.89572,400
23 Jul 202123.5824.0623.3223.9323.82443,700
22 Jul 202123.6423.7623.1523.5523.44480,500
21 Jul 202123.5924.4523.5823.7023.59734,400
20 Jul 202122.4023.8322.2823.5323.42907,900
19 Jul 202122.7822.8421.6622.1822.081,189,600
16 Jul 202123.5023.7423.1623.2023.09606,800
15 Jul 202122.9123.5922.7123.3823.27899,400
14 Jul 202123.2323.3022.7522.8522.741,287,200
13 Jul 202123.7823.7823.0123.2123.101,568,200
12 Jul 202122.7023.9922.5923.8123.701,675,600
09 Jul 202121.0322.7921.0122.7122.601,416,500
08 Jul 202120.6221.0120.4320.9920.891,085,000
07 Jul 202120.6520.9120.6320.8720.771,056,700
06 Jul 202120.7020.8120.3120.7520.65559,900
02 Jul 202120.7320.7320.4520.6820.58644,400
01 Jul 202120.7620.8720.5320.5320.43747,100
30 Jun 202120.6820.8020.5620.7320.631,012,600
29 Jun 202120.5120.8120.5020.7020.601,469,400
28 Jun 202120.6220.6520.1620.4620.36609,000
25 Jun 202120.5020.8420.3720.6020.501,127,300
24 Jun 202120.5420.6020.1020.4820.381,087,500
23 Jun 202119.0020.7018.9320.4720.372,383,700
22 Jun 202118.4918.7218.3918.6018.51594,300
21 Jun 202118.1018.6217.9418.5418.45619,600
18 Jun 202118.2318.3917.8418.0517.961,330,500
17 Jun 202118.6318.6918.2818.4518.36660,100
16 Jun 202118.3918.5918.2718.5618.47546,100
15 Jun 202118.5218.6318.3218.3818.29671,200
14 Jun 202118.3918.5618.3918.5118.42565,900
11 Jun 202118.5018.5018.1218.3818.29577,500
10 Jun 202118.1218.5418.0618.3518.261,022,800
09 Jun 202117.8218.1117.7017.9217.841,061,800
08 Jun 202116.8817.7416.8617.5217.44929,600
07 Jun 202116.7016.9716.7016.8516.77372,400
04 Jun 202116.5116.7016.4316.6416.56790,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...