STAR - iStar Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201911.9311.9411.8411.9111.91107,250
Jun 21, 201911.9612.0111.8511.9311.931,053,100
Jun 20, 201912.2412.2412.0312.0512.05705,800
Jun 19, 201911.9512.2411.9512.1812.18900,700
Jun 18, 201912.0612.1711.9312.0512.05809,000
Jun 17, 201911.7211.9911.6611.9511.95746,000
Jun 14, 201911.6211.8211.6011.7211.72548,600
Jun 13, 201911.5411.6111.4611.6011.60928,700
Jun 12, 201911.6811.7411.5111.5311.53544,000
Jun 11, 201911.7011.7911.5811.6311.63751,400
Jun 10, 201911.7611.8011.6311.7011.70664,300
Jun 07, 201911.9812.0211.5711.7311.73939,400
Jun 06, 201911.7012.0611.6512.0212.021,889,900
Jun 05, 201911.5811.8411.4711.6711.671,502,300
Jun 04, 201911.3811.6711.2611.5711.571,343,100
Jun 03, 201911.0411.4510.8911.3511.351,348,400
May 31, 201910.8611.3010.8111.0111.011,843,400
May 30, 201910.5511.0010.5310.9410.941,516,500
May 29, 201910.1510.5110.1310.4610.461,543,300
May 28, 20199.8210.269.7510.1110.111,499,400
May 24, 20199.439.679.439.599.59999,000
May 23, 20199.419.469.379.429.42809,800
May 22, 20199.159.509.139.459.451,255,600
May 21, 20198.829.168.779.089.081,633,400
May 20, 20198.668.748.638.698.69288,800
May 17, 20198.698.758.658.678.671,065,900
May 16, 20198.808.808.708.748.74586,900
May 15, 20198.638.748.588.738.73389,200
May 14, 20198.688.708.628.668.66411,800
May 14, 20190.1 Dividend
May 13, 20198.818.888.728.758.65452,600
May 10, 20198.758.938.748.898.79508,100
May 09, 20198.708.818.588.808.70415,200
May 08, 20198.808.838.718.728.62376,600
May 07, 20198.858.878.738.788.68540,500
May 06, 20198.728.928.728.868.76740,900
May 03, 20198.718.808.648.768.66983,100
May 02, 20198.909.008.598.718.61842,400
May 01, 20198.698.948.688.788.68895,100
Apr 30, 20198.758.798.668.678.57366,500
Apr 29, 20198.808.818.728.758.65260,200
Apr 26, 20198.698.818.658.798.69553,800
Apr 25, 20198.638.698.538.658.55341,400
Apr 24, 20198.608.728.608.688.58333,100
Apr 23, 20198.518.668.478.608.50573,500
Apr 22, 20198.508.538.408.488.38635,100
Apr 18, 20198.468.548.468.538.43521,600
Apr 17, 20198.548.548.458.498.39390,100
Apr 16, 20198.548.558.498.518.41235,400
Apr 15, 20198.598.628.538.558.45206,300
Apr 12, 20198.568.618.508.568.46973,300
Apr 11, 20198.578.618.508.568.46428,500
Apr 10, 20198.518.578.488.578.47471,000
Apr 09, 20198.608.638.458.478.37740,800
Apr 08, 20198.628.648.558.588.48180,700
Apr 05, 20198.598.658.548.648.54231,800
Apr 04, 20198.408.598.388.568.46347,900
Apr 03, 20198.398.498.358.398.29576,900
Apr 02, 20198.538.538.378.378.27710,600
Apr 01, 20198.458.558.428.538.43458,900
Mar 29, 20198.418.448.338.428.321,027,500
Mar 28, 20198.258.408.238.378.27617,500
Mar 27, 20198.288.358.228.248.15527,800
Mar 26, 20198.118.348.118.278.18777,500
Mar 25, 20198.008.238.008.108.01918,100
Mar 22, 20198.048.087.847.847.75578,900
Mar 21, 20198.008.188.008.077.98735,800
Mar 20, 20198.148.148.008.017.92706,800
Mar 19, 20198.218.228.138.158.06781,100
Mar 18, 20198.188.328.178.208.11452,700
Mar 15, 20198.458.458.138.178.082,259,300
Mar 14, 20198.488.508.388.438.33604,000
Mar 13, 20198.438.508.378.448.341,073,600
Mar 12, 20198.488.498.368.428.32803,200
Mar 11, 20198.388.498.348.448.34981,700
Mar 08, 20198.408.468.358.398.29555,100
Mar 07, 20198.448.518.378.398.29979,200
Mar 06, 20198.508.568.438.448.34800,100
Mar 05, 20198.458.728.428.568.46729,400
Mar 04, 20198.688.688.388.428.32986,300
Mar 01, 20198.718.778.508.698.591,013,000
Mar 01, 20190.09 Dividend
Feb 28, 20198.558.858.558.758.561,467,200
Feb 27, 20198.738.768.608.648.45820,100
Feb 26, 20199.139.158.758.778.581,261,800
Feb 25, 201910.2610.299.199.209.001,182,200
Feb 22, 20199.9910.099.9810.059.83418,600
Feb 21, 20199.769.959.759.949.73436,500
Feb 20, 20199.779.899.739.789.57509,500
Feb 19, 20199.679.799.679.789.57294,500
Feb 15, 20199.699.739.609.709.49659,200
Feb 14, 20199.709.749.619.659.44417,100
Feb 13, 20199.679.739.629.719.50211,700
Feb 12, 20199.739.789.669.699.48324,900
Feb 11, 20199.729.749.679.739.52311,900
Feb 08, 20199.649.729.629.699.48334,500
Feb 07, 20199.689.719.609.709.49299,600
Feb 06, 20199.699.769.629.739.52315,300
Feb 05, 20199.809.809.619.669.45561,900
Feb 04, 20199.629.779.589.779.56306,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...