istar Inc (STAR) Historical Stock Data

27.72 ↑0.00 (0.00%)
As of March 30, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, STAR is up 0.24% a day on average. There have been 15 days where istar Inc closed green and 15 days where STAR closed red.

DateOpenCloseChangeLowHighVolume
2023-04-2827.8227.72↓$0.10 (-0.36%)27.4628.26262.35K
2023-04-2128.7028.84↑$0.14 (0.49%)28.4428.99355.38K
2023-04-1428.7128.30↓$0.41 (-1.43%)27.9929.34567.67K
2023-04-0628.1229.56↑$1.44 (5.12%)27.9829.56766.88K
2023-03-3128.2829.37↑$1.09 (3.85%)28.0230.201.39M
2023-03-307.547.63↑$0.09 (1.19%)7.507.681.99M
2023-03-297.367.48↑$0.12 (1.63%)7.267.531.98M
2023-03-287.247.22↓$0.02 (-0.21%)7.097.252.02M
2023-03-277.397.25↓$0.14 (-1.89%)7.237.441.13M
2023-03-246.767.27↑$0.51 (7.54%)6.687.272.09M
2023-03-236.846.85↑$0.01 (0.15%)6.797.021.65M
2023-03-227.266.85↓$0.41 (-5.65%)6.837.272.83M
2023-03-217.377.28↓$0.09 (-1.22%)7.257.481.25M
2023-03-206.757.27↑$0.52 (7.70%)6.757.342.02M
2023-03-176.916.74↓$0.17 (-2.46%)6.676.993.62M
2023-03-166.787.04↑$0.26 (3.83%)6.687.141.43M
2023-03-156.596.91↑$0.32 (4.86%)6.556.931.88M
2023-03-147.026.81↓$0.21 (-2.99%)6.737.101.40M
2023-03-136.746.74↑$0.00 (0.00%)6.576.872.53M
2023-03-107.126.90↓$0.22 (-3.09%)6.707.161.54M
2023-03-097.337.14↓$0.19 (-2.59%)7.137.411.35M
2023-03-087.177.33↑$0.16 (2.23%)7.167.411.50M
2023-03-077.317.14↓$0.17 (-2.33%)7.027.361.49M
2023-03-067.707.31↓$0.39 (-5.06%)7.307.75711.87K
2023-03-037.537.71↑$0.18 (2.39%)7.497.781.53M
2023-03-027.297.46↑$0.17 (2.33%)7.127.460.93M
2023-03-017.707.36↓$0.34 (-4.42%)7.337.71857.43K
2023-02-287.737.70↓$0.03 (-0.39%)7.687.831.32M
2023-02-277.877.70↓$0.17 (-2.16%)7.697.94762.57K
2023-02-247.737.75↑$0.02 (0.26%)7.617.811.28M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.