Advertisement
Advertisement
U.S. Markets open in 1 hr 58 mins
Advertisement
Advertisement
Advertisement
Advertisement

iStar Inc. (STAR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.49-0.22 (-0.97%)
At close: 04:00PM EST
22.49 +0.03 (+0.13%)
After hours: 04:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2022------
Jan 21, 202222.7123.1622.2822.4922.49665,300
Jan 20, 202223.7523.9422.6622.7122.71755,800
Jan 19, 202225.0025.1923.7623.8223.82484,400
Jan 18, 202224.9525.1324.6924.8624.86447,600
Jan 14, 202225.0825.2724.7125.2125.21422,500
Jan 13, 202224.6925.3324.5125.2625.26565,700
Jan 12, 202224.0924.8124.0024.5824.58394,900
Jan 11, 202224.2124.2123.4223.9523.95374,700
Jan 10, 202224.5024.5024.0524.2324.23299,500
Jan 07, 202224.2224.7824.1224.6424.64403,600
Jan 06, 202224.1424.6624.0724.2124.21309,500
Jan 05, 202225.3225.3824.0724.1524.15496,800
Jan 04, 202225.7526.0425.2025.2525.25476,700
Jan 03, 202225.9526.4125.5625.7325.73373,600
Dec 31, 202125.7525.9725.4825.8325.83419,100
Dec 30, 202125.5526.0425.5525.8925.89421,800
Dec 29, 202125.3025.7425.0425.6625.66232,200
Dec 28, 202125.2925.8025.1125.2725.27310,300
Dec 27, 202124.7125.3124.5725.2925.29272,800
Dec 23, 202124.9025.1724.5824.8424.84252,700
Dec 22, 202124.5724.8724.3124.7424.74431,000
Dec 21, 202123.7224.5323.5924.4824.48436,600
Dec 20, 202123.7423.7822.7323.4423.44544,700
Dec 17, 202123.1024.4123.0524.1124.112,620,000
Dec 16, 202123.8523.9423.1023.2723.27628,100
Dec 15, 202123.7924.0123.2523.6323.63924,400
Dec 14, 202124.4824.6623.5923.6623.66484,500
Dec 13, 202124.3724.7624.0524.4024.40474,600
Dec 10, 202125.1425.3724.4524.5024.50408,200
Dec 09, 202125.1225.3824.9225.0625.06291,100
Dec 08, 202125.2025.4124.9325.3025.30251,800
Dec 07, 202125.5225.9324.9925.1425.142,132,900
Dec 06, 202124.5025.5024.3625.2825.28675,000
Dec 03, 202124.8225.1124.1124.3724.37495,400
Dec 02, 202123.2424.7623.1424.6124.61525,400
Dec 01, 202124.8425.0323.0923.1023.10679,300
Nov 30, 202123.5024.5423.5024.3424.341,154,200
Nov 30, 20210.125 Dividend
Nov 29, 202124.2524.3223.4523.9323.81602,200
Nov 26, 202123.9524.3223.4723.7623.64506,700
Nov 24, 202124.3625.0824.2525.0024.87358,200
Nov 23, 202124.3524.6024.1324.4524.32365,400
Nov 22, 202124.3624.6824.0824.3324.20498,800
Nov 19, 202124.4624.8524.1224.2524.12436,200
Nov 18, 202124.7024.8024.4024.6224.49487,400
Nov 17, 202124.5124.9624.2224.6524.52484,100
Nov 16, 202124.6325.0924.5324.6724.54558,200
Nov 15, 202124.9024.9523.3524.6324.501,869,400
Nov 12, 202125.8925.8925.3225.4625.33341,000
Nov 11, 202126.0426.3325.6925.7225.59231,400
Nov 10, 202126.3526.6226.0226.0725.93354,400
Nov 09, 202126.9227.2226.4226.4826.34280,900
Nov 08, 202127.1827.6026.7326.8826.74638,600
Nov 05, 202127.3627.7526.9127.0426.90678,300
Nov 04, 202127.2827.6526.8426.9526.81376,100
Nov 03, 202127.3627.5127.0427.2627.12589,500
Nov 02, 202126.6927.3626.0127.1627.02857,200
Nov 01, 202125.3326.1625.0826.0425.90444,100
Oct 29, 202125.3725.5425.0225.2425.11483,200
Oct 28, 202125.0225.4324.9625.3625.23291,600
Oct 27, 202125.2925.4224.7324.7924.66475,800
Oct 26, 202125.5025.7025.2825.3225.19228,100
Oct 25, 202125.1225.4824.9725.4225.29278,900
Oct 22, 202125.0025.2124.9125.0124.88234,700
Oct 21, 202124.9925.8824.8025.0624.93392,200
Oct 20, 202124.6525.1024.5324.9424.81341,300
Oct 19, 202125.1825.1824.5824.6124.48354,900
Oct 18, 202124.8725.2124.7425.0424.91194,000
Oct 15, 202125.9726.0724.9424.9524.82394,100
Oct 14, 202125.8325.9925.5325.6325.50327,000
Oct 13, 202125.3125.7725.0925.7025.57342,600
Oct 12, 202124.3125.2224.2225.1224.99351,500
Oct 11, 202124.3824.6624.1824.2224.09306,100
Oct 08, 202125.5825.6624.3824.3824.25427,000
Oct 07, 202125.4625.9625.3625.5225.39680,300
Oct 06, 202124.9525.1624.4425.1224.99435,500
Oct 05, 202125.2325.3625.0225.2325.10430,900
Oct 04, 202125.3525.5825.0025.1725.04584,900
Oct 01, 202125.2225.5524.7425.3025.17599,200
Sep 30, 202125.1825.4325.0025.0824.95759,900
Sep 29, 202124.4325.0824.4024.9924.86749,100
Sep 28, 202124.9724.9724.2824.4324.301,244,600
Sep 27, 202125.2625.7524.9925.0524.92973,900
Sep 24, 202125.4625.8725.2225.2425.11470,600
Sep 23, 202125.2425.8925.1425.5725.44733,600
Sep 22, 202125.8526.0925.0225.0924.96823,700
Sep 21, 202126.1926.2725.6125.6225.49494,500
Sep 20, 202125.7826.4525.5525.9225.78674,400
Sep 17, 202126.5226.8025.6726.4626.322,044,400
Sep 16, 202126.2626.4825.9726.3626.22438,000
Sep 15, 202126.2126.5726.0026.3326.19538,300
Sep 14, 202126.4326.7726.1226.2326.09487,100
Sep 13, 202126.0726.4025.9026.3726.23503,200
Sep 10, 202126.6326.8825.8525.8625.72725,300
Sep 09, 202126.0626.4825.9026.2426.10717,300
Sep 08, 202125.4025.7525.1425.7325.60472,200
Sep 07, 202125.6325.6325.0325.4425.31528,600
Sep 03, 202126.1726.1725.5525.7925.66468,200
Sep 02, 202126.5526.5526.1026.2826.14274,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement