UK Markets closed

iStar Inc. (STAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.50+0.40 (+2.34%)
At close: 04:00PM EDT
17.50 +0.00 (+0.03%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202217.1017.7917.0517.5017.50565,900
26 May 202217.4117.4417.0417.1017.10642,900
25 May 202217.1517.5017.0617.2417.24807,800
24 May 202216.9717.3916.6217.3117.31965,400
23 May 202216.9117.3816.3817.2717.271,806,200
20 May 202216.3316.7615.8616.6816.681,518,700
19 May 202215.4116.1415.4115.9115.912,032,900
18 May 202216.5516.5815.1015.4315.432,362,700
17 May 202216.8417.1216.6016.8416.84487,900
16 May 202216.9816.9816.4416.5216.52661,000
13 May 202216.5717.0016.2117.0017.001,192,400
12 May 202216.0316.5115.8116.3316.33878,800
11 May 202216.4116.5915.7616.0616.06972,900
10 May 202216.9517.1416.1016.3716.37767,800
09 May 202216.9417.2516.6616.7616.76927,600
06 May 202217.1317.6717.0517.2617.26564,900
05 May 202218.1418.1416.9717.3317.33829,000
04 May 202217.8818.5417.6518.3418.34719,900
03 May 202217.5318.3117.0718.0018.001,635,800
02 May 202216.8417.1416.5517.0817.081,170,400
29 Apr 202217.5118.0216.7816.8416.84739,600
28 Apr 202217.5217.5717.0117.5317.531,769,500
27 Apr 202217.3117.6417.0617.3517.351,438,900
26 Apr 202218.2718.5817.3317.3317.33919,500
25 Apr 202218.1918.6718.1918.4318.43744,500
22 Apr 202218.2118.5117.8518.4018.401,230,300
21 Apr 202219.1319.2618.1618.3118.31937,000
20 Apr 202219.3519.3618.8318.9218.92770,400
19 Apr 202219.2519.5319.0219.1219.122,008,600
18 Apr 202219.7620.0418.9619.1819.18756,300
14 Apr 202220.8821.0019.8419.9319.93540,500
13 Apr 202220.5820.8620.3120.7920.79322,300
12 Apr 202220.9921.2020.4720.5820.58571,000
11 Apr 202221.5421.6020.8220.8920.89543,300
08 Apr 202222.0222.1421.5621.6421.64413,000
07 Apr 202222.4922.6221.9322.2122.212,122,000
06 Apr 202222.6622.8922.3322.6022.60335,700
05 Apr 202223.3523.5622.7922.8922.89302,800
04 Apr 202223.5623.5622.9423.4523.45322,500
01 Apr 202223.4023.7723.2723.6523.65363,800
31 Mar 202223.6424.0123.3823.4123.41502,500
30 Mar 202223.9124.0523.3823.7223.721,717,900
29 Mar 202223.2224.2822.9924.0724.07706,000
28 Mar 202223.2923.5622.6122.9122.91472,000
25 Mar 202223.6323.6823.0823.2723.27437,200
24 Mar 202223.9624.0623.6823.8323.83293,600
23 Mar 202224.1524.4423.9024.0924.09295,000
22 Mar 202223.9624.5123.9624.3624.36272,400
21 Mar 202224.6224.7523.5623.7923.79257,500
18 Mar 202224.4224.7524.2524.6524.65757,300
17 Mar 202224.0524.5823.9424.3724.37353,600
16 Mar 202224.3624.6723.9324.4524.45381,800
15 Mar 202224.0524.2023.5224.0224.02416,900
14 Mar 202224.2724.2723.4823.7623.76324,500
11 Mar 202224.8124.8924.0424.1024.10343,000
10 Mar 202224.2224.7524.0424.6924.69344,300
09 Mar 202224.3924.9424.2824.5924.59576,200
08 Mar 202222.9824.3322.9623.8723.87518,200
07 Mar 202224.1424.1622.8722.8822.88644,100
04 Mar 202223.7324.3723.3424.1824.18811,500
03 Mar 202225.1325.2223.9524.0724.07618,500
02 Mar 202225.0825.3924.9325.1025.10489,000
01 Mar 202225.0225.3224.7925.0525.05973,600
28 Feb 202224.2425.1424.1625.1225.12912,100
28 Feb 20220.125 Dividend
25 Feb 202224.4424.6824.0824.5524.42513,900
24 Feb 202222.8424.5822.5824.4624.341,018,400
23 Feb 202224.2424.3323.3723.4123.29676,800
22 Feb 202224.8024.8023.7624.0823.96797,400
18 Feb 202224.6725.2524.6025.0024.871,531,300
17 Feb 202225.1125.3024.6324.8224.69493,100
16 Feb 202225.7025.7025.1425.5225.39605,000
15 Feb 202225.3926.2325.2325.6225.49611,500
14 Feb 202225.6025.6724.4324.8024.67722,200
11 Feb 202226.0126.7125.2725.5225.39602,600
10 Feb 202225.7726.5225.3125.8025.67951,700
09 Feb 202224.2726.2324.1826.2126.081,389,500
08 Feb 202223.9524.1323.6223.8523.73558,900
07 Feb 202223.8524.5323.8523.9223.80878,300
04 Feb 202224.1024.1323.4023.7723.65814,100
03 Feb 202224.5925.1024.0324.0923.971,250,200
02 Feb 202225.2625.4223.3124.9424.812,837,600
01 Feb 202221.5422.1920.9622.0921.98500,600
31 Jan 202221.0921.4720.9821.4721.36708,000
28 Jan 202220.5521.2320.2321.2221.11583,800
27 Jan 202221.2921.5920.5020.7020.59506,900
26 Jan 202222.1122.3720.7921.1020.99824,300
25 Jan 202221.5722.3321.3421.9921.88646,800
24 Jan 202222.0622.3220.9921.9421.831,671,700
21 Jan 202222.7123.1622.2822.4922.38665,300
20 Jan 202223.7523.9422.6622.7122.59755,800
19 Jan 202225.0025.1923.7623.8223.70484,400
18 Jan 202224.9525.1324.6924.8624.73447,600
14 Jan 202225.0825.2724.7125.2125.08422,500
13 Jan 202224.6925.3324.5125.2625.13565,700
12 Jan 202224.0924.8124.0024.5824.45394,900
11 Jan 202224.2124.2123.4223.9523.83374,700
10 Jan 202224.5024.5024.0524.2324.11299,500
07 Jan 202224.2224.7824.1224.6424.51403,600
06 Jan 202224.1424.6624.0724.2124.09309,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...