iStar Inc. (STAR) NYSE

7.63

+0.15(+2.01%)

Updated at March 30, 2023 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 01, 20232625.9725.9726.5425.51285,416
May 31, 202325.1825.8225.8225.925.18538,375
May 30, 202324.7525.1125.1125.4524.69249,995
May 26, 202324.3224.524.524.7923.75274,194
May 25, 202324.7224.0524.0524.9323.55403,547
May 24, 202325.8724.8324.832624.8307,640
May 23, 202326.526.0826.082726.07299,185
May 22, 202326.6426.4626.4627.2326.44410,504
May 19, 202327.3426.8626.8627.4126.81369,434
May 18, 202327.5272727.526.95317,832
May 17, 202327.8727.5627.5627.9626.7341,118
May 16, 202328.7427.6827.6828.9327.66410,986
May 15, 202328.5628.7628.7629.1128.4359,786
May 12, 202328.2128.3728.3728.3727.66310,275
May 11, 202327.4828.128.128.1827.27319,254
May 10, 202327.9327.7927.7928.3227.59389,273
May 09, 202327.6427.427.427.8126.9308,564
May 08, 202328.1327.9827.9828.2827.63269,685
May 05, 202327.6928.0428.0428.327.49417,659
May 04, 202326.1727.1227.1227.2426.14411,574
May 03, 202326.8526.4126.4127.226.35326,317
May 02, 202326.9226.626.627.2826.26524,413
May 01, 202327.426.8226.8227.8926.49533,285
April 28, 202327.8227.7227.7228.2627.46262,462
April 27, 202327.6327.8427.8428.227.1311,790
April 26, 202328.1527.4427.4428.6627.37262,308
April 25, 20232928.1828.1829.4428.15297,081
April 24, 202328.6729.3229.3229.5628.67451,879
April 21, 202328.728.8428.8428.9928.44355,381
April 20, 202329.228.728.729.5928.56483,324
April 19, 202328.6829.4629.463028.66515,621
April 18, 202329.4828.9228.9229.8928.64435,198
April 17, 202328.4929.4729.4729.8928.28428,602
April 14, 202328.7128.328.329.3427.99569,207
April 13, 202328.7628.6528.6529.3428.55453,957
April 12, 202329.5128.7228.7229.8828.67715,908
April 11, 202329.829.1829.1829.9129.14755,610
April 10, 202329.3129.7429.7429.9628.82931,823
April 06, 202328.1229.5629.5629.5627.98766,878
April 05, 202328.8828.1728.1729.1427.331.02M
April 04, 202328.629.229.230.2928.6846,789
April 03, 202329.2528.628.629.3226.91.54M
March 31, 202328.2829.3729.3730.228.021.66M
March 30, 20237.547.637.637.687.52.06M
March 29, 20237.367.487.487.537.261.99M
March 28, 20237.247.227.227.257.092.02M
March 27, 20237.397.257.257.477.231.13M
March 24, 20236.767.276.747.276.682.09M
March 23, 20236.846.856.357.026.791.77M
March 22, 20237.266.856.357.276.832.83M
March 21, 20237.377.286.757.497.251.25M
March 20, 20236.757.276.747.346.752.02M
March 17, 20236.916.746.256.996.673.62M
March 16, 20236.787.046.537.146.681.45M
March 15, 20236.596.916.416.936.551.88M
March 14, 20237.026.816.317.16.731.4M
March 13, 20236.746.746.256.876.572.73M
March 10, 20237.126.96.47.166.71.54M
March 09, 20237.337.146.627.417.131.35M
March 08, 20237.177.336.797.417.161.52M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved