Canada markets open in 3 hours 57 minutes

iStar Inc. (STAR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.67+0.04 (+0.52%)
At close: 04:00PM EST
7.62 -0.05 (-0.65%)
After hours: 05:17PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20227.607.847.537.677.67614,600
Dec 06, 20227.857.867.517.637.63583,400
Dec 05, 20227.968.207.847.877.87633,300
Dec 02, 20227.768.087.748.048.04463,800
Dec 01, 20228.018.487.847.967.96957,000
Nov 30, 20227.758.057.418.038.031,887,600
Nov 30, 20221284:1000 Stock Split
Nov 29, 20227.627.807.487.717.712,184,598
Nov 28, 20228.018.017.527.587.582,020,117
Nov 25, 20228.188.188.008.098.09358,493
Nov 23, 20228.298.358.088.158.15805,582
Nov 22, 20228.428.428.128.378.371,339,726
Nov 21, 20228.128.238.018.208.20887,886
Nov 18, 20228.338.348.038.198.19695,928
Nov 17, 20228.248.247.808.018.01999,209
Nov 16, 20228.508.598.398.408.40951,829
Nov 15, 20228.618.848.518.578.571,134,286
Nov 14, 20228.798.798.408.408.40992,660
Nov 11, 20229.069.338.818.938.931,486,744
Nov 10, 20228.189.058.179.019.011,604,358
Nov 09, 20227.868.057.567.677.671,104,497
Nov 08, 20228.128.167.817.997.991,043,250
Nov 07, 20228.198.227.838.068.06880,824
Nov 04, 20228.098.177.808.068.06976,610
Nov 03, 20227.867.967.527.907.90897,002
Nov 02, 20228.468.507.867.927.921,839,330
Nov 01, 20228.358.558.258.548.541,051,596
Oct 31, 20228.018.187.898.168.16893,792
Oct 28, 20227.878.197.818.158.151,096,536
Oct 27, 20227.727.947.717.877.87949,518
Oct 26, 20227.687.887.627.687.68795,181
Oct 25, 20227.167.737.107.667.66992,275
Oct 24, 20227.187.257.037.177.17587,558
Oct 21, 20227.017.176.887.137.131,033,492
Oct 20, 20226.887.156.876.936.93870,424
Oct 19, 20227.087.186.856.916.91740,354
Oct 18, 20227.377.517.157.217.211,207,345
Oct 17, 20226.997.346.927.197.191,632,734
Oct 14, 20227.047.146.826.856.85914,850
Oct 13, 20226.547.036.446.996.991,152,647
Oct 12, 20226.766.806.556.756.751,499,969
Oct 11, 20226.616.816.466.766.761,789,254
Oct 10, 20226.776.896.566.606.601,790,538
Oct 07, 20227.207.236.696.716.711,651,738
Oct 06, 20227.537.767.317.337.331,230,714
Oct 05, 20227.667.777.217.657.652,975,542
Oct 04, 20227.617.907.607.887.882,350,105
Oct 03, 20227.367.536.997.387.381,603,074
Sept 30, 20226.927.256.887.217.211,979,414
Sept 29, 20227.347.346.736.866.862,166,750
Sept 28, 20227.457.737.347.507.502,698,198
Sept 27, 20227.717.787.257.377.372,004,581
Sept 26, 20228.188.277.557.557.551,829,700
Sept 23, 20228.438.547.988.288.282,001,756
Sept 22, 20228.969.048.578.688.681,976,076
Sept 21, 20229.569.608.999.009.002,344,456
Sept 20, 20229.709.739.449.519.511,519,871
Sept 19, 20229.7410.249.749.879.871,439,492
Sept 16, 20229.7610.039.549.859.852,781,786
Sept 15, 202210.0510.269.889.939.931,766,014
Sept 14, 202210.4410.449.8810.0310.032,218,880
Sept 13, 202210.7810.7910.4210.4810.481,417,536
Sept 12, 202210.9011.0810.9011.0611.061,440,391
Sept 09, 202210.7010.8610.6510.8110.811,247,149
Sept 08, 202210.3710.6010.3210.5810.581,010,636
Sept 07, 20229.9910.579.9910.5310.531,231,099
Sept 06, 202210.2510.309.929.989.981,112,843
Sept 02, 202210.7210.7210.1610.2010.201,106,038
Sept 01, 202210.5210.6510.1410.5510.551,439,749
Aug 31, 202211.1311.2310.6910.7210.722,943,955
Aug 31, 20220.097352 Dividend
Aug 30, 202211.6111.6311.1911.2111.12690,150
Aug 29, 202211.7911.8411.5311.5411.44598,601
Aug 26, 202212.2312.2311.8511.8511.75696,442
Aug 25, 202212.0712.2012.0012.2012.10828,180
Aug 24, 202212.1412.2311.9912.0111.91906,119
Aug 23, 202212.0412.2211.9112.1011.991,127,224
Aug 22, 202212.2212.2211.8311.9411.841,171,907
Aug 19, 202212.7312.8012.2512.4012.29714,289
Aug 18, 202212.9113.0412.4512.8712.761,098,847
Aug 17, 202212.8412.9612.6112.8712.76765,778
Aug 16, 202212.9413.2812.9413.0412.921,119,905
Aug 15, 202212.8413.2612.7713.0112.892,125,534
Aug 12, 202212.3412.8712.3412.8112.702,721,053
Aug 11, 202212.8112.8910.9812.2112.118,348,311
Aug 10, 202213.0813.3613.0513.3013.19970,062
Aug 09, 202213.3013.3812.7812.8612.75883,649
Aug 08, 202212.9413.4812.9413.3913.27976,610
Aug 05, 202212.4912.8512.4912.8212.71683,088
Aug 04, 202212.8612.9812.5812.6512.54775,921
Aug 03, 202212.7612.9712.6912.6912.581,144,943
Aug 02, 202212.8713.0212.6312.6612.551,061,611
Aug 01, 202212.9813.0512.7512.8912.782,160,715
Jul 29, 202212.9213.1212.6613.0112.901,000,493
Jul 28, 202212.4212.9012.4112.8812.771,572,386
Jul 27, 202212.1512.4612.1412.3812.27512,701
Jul 26, 202211.8812.1911.8812.1312.02538,124
Jul 25, 202211.8311.9311.6811.9011.80681,162
Jul 22, 202211.8912.0211.7111.8411.74453,124
Jul 21, 202211.6511.9311.5711.9211.82655,354
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...