iStar Inc. (STAR)
NYSE: STAR
· Real-Time Price · USD
7.63
0.15 (2.01%)
At close: Mar 30, 2023, 10:00 PM
STAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2023 | 26.00 | 26.54 | 25.51 | 25.97 | 25.97 | 0.58% | 285,416 |
| May 31, 2023 | 25.18 | 25.90 | 25.18 | 25.82 | 25.82 | 2.83% | 538,375 |
| May 30, 2023 | 24.75 | 25.45 | 24.69 | 25.11 | 25.11 | 2.49% | 249,995 |
| May 26, 2023 | 24.32 | 24.79 | 23.75 | 24.50 | 24.50 | 1.87% | 274,194 |
| May 25, 2023 | 24.72 | 24.92 | 23.55 | 24.05 | 24.05 | -3.14% | 403,547 |
| May 24, 2023 | 25.87 | 26.00 | 24.80 | 24.83 | 24.83 | -4.79% | 307,640 |
| May 23, 2023 | 26.50 | 27.00 | 26.07 | 26.08 | 26.08 | -1.44% | 299,185 |
| May 22, 2023 | 26.64 | 27.23 | 26.44 | 26.46 | 26.46 | -1.49% | 410,504 |
| May 19, 2023 | 27.34 | 27.41 | 26.81 | 26.86 | 26.86 | -0.52% | 369,434 |
| May 18, 2023 | 27.50 | 27.50 | 26.95 | 27.00 | 27.00 | -2.03% | 317,832 |
| May 17, 2023 | 27.87 | 27.96 | 26.70 | 27.56 | 27.56 | -0.43% | 341,118 |
| May 16, 2023 | 28.74 | 28.93 | 27.66 | 27.68 | 27.68 | -3.76% | 410,986 |
| May 15, 2023 | 28.56 | 29.11 | 28.40 | 28.76 | 28.76 | 1.37% | 359,786 |
| May 12, 2023 | 28.21 | 28.37 | 27.66 | 28.37 | 28.37 | 0.96% | 310,275 |
| May 11, 2023 | 27.48 | 28.18 | 27.27 | 28.10 | 28.10 | 1.12% | 319,254 |
| May 10, 2023 | 27.93 | 28.32 | 27.59 | 27.79 | 27.79 | 1.42% | 389,273 |
| May 9, 2023 | 27.64 | 27.80 | 26.90 | 27.40 | 27.40 | -2.07% | 308,564 |
| May 8, 2023 | 28.13 | 28.28 | 27.63 | 27.98 | 27.98 | -0.21% | 269,685 |
| May 5, 2023 | 27.69 | 28.30 | 27.49 | 28.04 | 28.04 | 3.39% | 417,659 |
| May 4, 2023 | 26.17 | 27.24 | 26.14 | 27.12 | 27.12 | 2.69% | 411,574 |