U.S. markets closed

iStar Inc. (STAR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.60+0.38 (+2.67%)
At close: 3:59PM EST

14.59 -0.01 (-0.07%)
After hours: 4:02PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202014.3214.6214.3114.6014.60277,783
Dec 03, 202014.1614.4414.1514.2214.22292,700
Dec 02, 202014.1014.3813.9914.1114.11314,200
Dec 01, 202014.2714.4514.0614.0814.08457,900
Nov 30, 202014.2114.2413.9314.1014.10594,900
Nov 30, 20200.11 Dividend
Nov 27, 202014.4514.4514.1414.3514.24130,300
Nov 25, 202014.6314.7314.4014.4614.35318,700
Nov 24, 202014.8814.9714.6314.6714.56404,900
Nov 23, 202014.3714.7214.2714.6414.53506,500
Nov 20, 202014.3114.5014.1214.1714.06361,800
Nov 19, 202014.1014.4714.0114.4314.32548,500
Nov 18, 202014.3614.6214.1514.1514.04522,600
Nov 17, 202014.0914.5514.0414.2914.18838,000
Nov 16, 202013.9914.2513.8414.2114.10918,900
Nov 13, 202013.4513.8013.4113.6113.51813,800
Nov 12, 202013.4213.4813.0313.3213.22675,000
Nov 11, 202013.2413.6112.9813.4613.361,041,600
Nov 10, 202013.0113.3012.7913.1313.03506,100
Nov 09, 202012.2113.2012.2112.8812.78846,200
Nov 06, 202011.8311.8611.4811.5511.46337,600
Nov 05, 202011.9412.2011.7411.7711.68360,700
Nov 04, 202011.7812.1011.4311.8711.78279,700
Nov 03, 202012.1612.2611.7611.8811.79415,700
Nov 02, 202012.0212.1311.4811.6711.58330,300
Oct 30, 202012.0312.0911.5111.8011.71574,000
Oct 29, 202011.7612.1411.6212.0811.99261,400
Oct 28, 202011.8211.9411.7111.8111.72257,600
Oct 27, 202012.2012.3712.0412.0711.98313,700
Oct 26, 202012.1312.2512.0212.2112.12212,000
Oct 23, 202012.2612.5112.2612.3112.22341,700
Oct 22, 202011.9812.2511.9612.1912.10206,400
Oct 21, 202011.9312.0911.8511.9511.86147,000
Oct 20, 202011.9512.1811.8911.9611.87180,600
Oct 19, 202012.0212.0611.7911.8111.72160,800
Oct 16, 202012.1412.3011.9612.0011.91208,100
Oct 15, 202011.8412.3311.8112.2212.13205,000
Oct 14, 202012.0612.1211.9511.9611.87176,300
Oct 13, 202012.1412.2111.8912.0811.99241,000
Oct 12, 202012.0512.1811.9212.1612.07239,300
Oct 09, 202012.2212.2211.9412.0111.92223,600
Oct 08, 202011.8512.1411.7812.1112.02209,400
Oct 07, 202011.9611.9811.6511.7411.65519,400
Oct 06, 202012.1012.2611.8511.8611.77847,700
Oct 05, 202012.1312.1411.8312.0111.92718,800
Oct 02, 202011.6912.1211.6512.0311.94518,200
Oct 01, 202011.8412.0111.6711.9011.81327,800
Sep 30, 202011.8412.2011.7411.8111.72431,400
Sep 29, 202012.1012.1211.7211.9111.82236,000
Sep 28, 202011.7112.1911.7112.0611.97445,700
Sep 25, 202011.1911.6511.1711.5111.42338,800
Sep 24, 202011.5311.5611.2011.2811.19409,700
Sep 23, 202011.8412.0411.4911.5111.42669,400
Sep 22, 202011.8312.0511.7711.9211.83442,300
Sep 21, 202012.0012.0011.7911.8311.74550,000
Sep 18, 202012.5912.6412.0812.1812.091,174,000
Sep 17, 202012.2412.5512.1812.4612.36460,500
Sep 16, 202012.5512.6912.3612.4012.30879,500
Sep 15, 202012.5012.8312.4812.4912.39361,500
Sep 14, 202012.0912.5412.0712.4112.31419,800
Sep 11, 202012.0912.1211.9312.0111.92343,800
Sep 10, 202012.4012.4412.0712.0912.00360,300
Sep 09, 202012.2312.4312.2112.3412.25240,400
Sep 08, 202012.3812.3812.1612.1612.07317,900
Sep 04, 202012.5712.5812.2112.3912.30363,700
Sep 03, 202012.5412.7512.2812.4012.30317,700
Sep 02, 202012.3412.5212.2312.4912.39316,100
Sep 01, 202012.2912.5712.1712.4012.30372,000
Aug 31, 202012.5712.6212.3412.3812.29592,000
Aug 31, 20200.11 Dividend
Aug 28, 202012.6312.7012.3112.6812.47492,900
Aug 27, 202012.5712.7512.5412.5512.35284,700
Aug 26, 202012.5712.6512.4112.4612.26308,100
Aug 25, 202012.8612.9412.5012.5912.39322,800
Aug 24, 202012.6812.8312.4812.8212.61314,300
Aug 21, 202012.4512.5612.3512.5412.34267,600
Aug 20, 202012.3012.6812.3012.5912.39282,400
Aug 19, 202012.5012.5112.2412.4112.21301,800
Aug 18, 202012.7012.7412.3812.4312.23305,200
Aug 17, 202012.8512.8512.6012.7912.58299,800
Aug 14, 202012.5012.9612.4012.8112.60326,600
Aug 13, 202012.9413.0712.4812.5612.36406,300
Aug 12, 202013.0513.1012.9013.0012.79367,900
Aug 11, 202013.0413.1512.7912.8812.67588,100
Aug 10, 202012.7513.1012.7512.8812.67398,700
Aug 07, 202012.4112.6912.3212.6712.46293,700
Aug 06, 202011.9812.6711.9812.4212.22545,100
Aug 05, 202011.8512.0211.7112.0011.80518,500
Aug 04, 202011.5011.7911.4611.7011.51564,700
Aug 03, 202011.6811.6811.3811.5211.33489,100
Jul 31, 202011.7311.8911.3611.6111.42988,100
Jul 30, 202011.7311.9111.6711.8011.61349,100
Jul 29, 202011.9512.1111.8411.9311.74267,800
Jul 28, 202011.6312.0811.6311.8911.70304,900
Jul 27, 202011.5811.7111.4411.6511.46534,300
Jul 24, 202011.9111.9111.6211.6311.44246,200
Jul 23, 202012.0912.1611.7711.9111.72371,600
Jul 22, 202012.0012.2311.9012.2112.01388,500
Jul 21, 202012.0212.2011.8512.0811.88375,800
Jul 20, 202011.8811.9311.5611.8511.66261,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...