STAR - iStar Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20198.468.548.468.538.53521,600
Apr 17, 20198.548.548.458.498.49390,100
Apr 16, 20198.548.558.498.518.51235,400
Apr 15, 20198.598.628.538.558.55206,300
Apr 12, 20198.568.618.508.568.56973,300
Apr 11, 20198.578.618.508.568.56428,500
Apr 10, 20198.518.578.488.578.57471,000
Apr 09, 20198.608.638.458.478.47740,800
Apr 08, 20198.628.648.558.588.58180,700
Apr 05, 20198.598.658.548.648.64231,800
Apr 04, 20198.408.598.388.568.56347,900
Apr 03, 20198.398.498.358.398.39576,900
Apr 02, 20198.538.538.378.378.37710,600
Apr 01, 20198.458.558.428.538.53458,900
Mar 29, 20198.418.448.338.428.421,027,500
Mar 28, 20198.258.408.238.378.37617,500
Mar 27, 20198.288.358.228.248.24527,800
Mar 26, 20198.118.348.118.278.27777,500
Mar 25, 20198.008.238.008.108.10918,100
Mar 22, 20198.048.087.847.847.84578,900
Mar 21, 20198.008.188.008.078.07735,800
Mar 20, 20198.148.148.008.018.01706,800
Mar 19, 20198.218.228.138.158.15781,100
Mar 18, 20198.188.328.178.208.20452,700
Mar 15, 20198.458.458.138.178.172,259,300
Mar 14, 20198.488.508.388.438.43604,000
Mar 13, 20198.438.508.378.448.441,073,600
Mar 12, 20198.488.498.368.428.42803,200
Mar 11, 20198.388.498.348.448.44981,700
Mar 08, 20198.408.468.358.398.39555,100
Mar 07, 20198.448.518.378.398.39979,200
Mar 06, 20198.508.568.438.448.44800,100
Mar 05, 20198.458.728.428.568.56729,400
Mar 04, 20198.688.688.388.428.42986,300
Mar 01, 20198.718.778.508.698.691,013,000
Mar 01, 20190.09 Dividend
Feb 28, 20198.558.858.558.758.661,467,200
Feb 27, 20198.738.768.608.648.55820,100
Feb 26, 20199.139.158.758.778.681,261,800
Feb 25, 201910.2610.299.199.209.111,182,200
Feb 22, 20199.9910.099.9810.059.95418,600
Feb 21, 20199.769.959.759.949.84436,500
Feb 20, 20199.779.899.739.789.68509,500
Feb 19, 20199.679.799.679.789.68294,500
Feb 15, 20199.699.739.609.709.60659,200
Feb 14, 20199.709.749.619.659.55417,100
Feb 13, 20199.679.739.629.719.61211,700
Feb 12, 20199.739.789.669.699.59324,900
Feb 11, 20199.729.749.679.739.63311,900
Feb 08, 20199.649.729.629.699.59334,500
Feb 07, 20199.689.719.609.709.60299,600
Feb 06, 20199.699.769.629.739.63315,300
Feb 05, 20199.809.809.619.669.56561,900
Feb 04, 20199.629.779.589.779.67306,800
Feb 01, 20199.609.649.529.649.54277,100
Jan 31, 20199.619.739.509.599.49738,600
Jan 30, 20199.549.689.519.659.55431,800
Jan 29, 20199.449.559.399.529.42329,400
Jan 28, 20199.339.509.309.439.33410,400
Jan 25, 20199.389.519.289.369.26513,100
Jan 24, 20199.319.409.219.369.26458,200
Jan 23, 20199.339.369.229.289.18460,400
Jan 22, 20199.469.499.289.339.23479,700
Jan 18, 20199.449.529.399.519.41346,900
Jan 17, 20199.399.499.359.439.33509,500
Jan 16, 20199.399.499.359.429.32306,100
Jan 15, 20199.409.449.329.399.29250,700
Jan 14, 20199.439.459.329.349.24479,500
Jan 11, 20199.509.539.319.449.34413,900
Jan 10, 20199.529.599.439.479.37296,300
Jan 09, 20199.469.529.329.529.42422,600
Jan 08, 20199.389.449.309.429.32382,100
Jan 07, 20199.209.459.179.319.21497,100
Jan 04, 20199.139.259.069.199.10401,000
Jan 03, 20199.149.239.069.099.00351,200
Jan 02, 20199.109.208.959.139.04394,700
Dec 31, 20189.529.629.079.179.08748,200
Dec 28, 20189.239.339.139.219.12522,900
Dec 27, 20189.149.198.929.189.09421,800
Dec 26, 20188.909.288.899.269.16548,700
Dec 24, 20189.039.158.898.898.80409,100
Dec 21, 20189.319.399.059.058.962,275,400
Dec 20, 20189.659.679.279.289.18665,400
Dec 19, 20189.839.899.649.669.56502,900
Dec 18, 20189.749.909.739.839.73693,000
Dec 17, 201810.0310.109.689.699.59834,100
Dec 14, 201810.2110.3410.0010.049.94672,100
Dec 13, 201810.2310.3510.1510.2410.13511,000
Dec 12, 201810.3210.4010.2210.2310.12561,700
Dec 11, 201810.3510.4010.2310.2410.13312,900
Dec 10, 201810.4510.5410.2610.3010.19387,300
Dec 07, 201810.5210.6710.4710.5110.40400,000
Dec 06, 201810.4110.5510.3510.5410.43492,000
Dec 04, 201810.6310.6810.4610.5310.42364,900
Dec 03, 201810.7710.7810.6210.6610.55288,700
Nov 30, 201810.7010.7410.6010.6810.57457,700
Nov 29, 201810.5810.7110.5510.7010.59389,800
Nov 28, 201810.4610.6310.4010.6210.51425,900
Nov 27, 201810.4410.5110.4310.4510.34290,100
Nov 26, 201810.4510.5910.3910.4510.34520,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...