Canada markets closed

iStar Inc. (STAR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.92-0.61 (-3.69%)
At close: 04:00PM EDT
15.90 -0.02 (-0.09%)
After hours: 04:05PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202216.3416.4415.7315.9215.92547,222
Aug 18, 202216.5816.7415.9916.5316.53855,800
Aug 17, 202216.4916.6416.1916.5316.53596,400
Aug 16, 202216.6217.0516.6116.7416.74872,200
Aug 15, 202216.4917.0216.4016.7016.701,655,400
Aug 12, 202215.8516.5315.8416.4516.452,119,200
Aug 11, 202216.4516.5514.1015.6815.686,501,800
Aug 10, 202216.7917.1616.7617.0817.08755,500
Aug 09, 202217.0817.1816.4116.5116.51688,200
Aug 08, 202216.6217.3116.6217.1917.19760,600
Aug 05, 202216.0416.5016.0416.4616.46532,000
Aug 04, 202216.5116.6716.1516.2416.24604,300
Aug 03, 202216.3916.6516.3016.3016.30891,700
Aug 02, 202216.5216.7216.2216.2516.25826,800
Aug 01, 202216.6616.7616.3716.5516.551,682,800
Jul 29, 202216.5916.8416.2516.7116.71779,200
Jul 28, 202215.9516.5715.9416.5416.541,224,600
Jul 27, 202215.6016.0015.5915.8915.89399,300
Jul 26, 202215.2515.6515.2515.5715.57419,100
Jul 25, 202215.1915.3215.0015.2815.28530,500
Jul 22, 202215.2715.4315.0315.2015.20352,900
Jul 21, 202214.9615.3214.8515.3115.31510,400
Jul 20, 202214.7815.0814.7414.9914.99504,100
Jul 19, 202214.5114.8814.3914.7714.77862,600
Jul 18, 202214.4414.5014.1814.2714.27618,200
Jul 15, 202214.2514.2713.9014.2514.25606,800
Jul 14, 202213.8014.0513.7813.9813.98533,000
Jul 13, 202213.7914.1413.6914.0814.08476,900
Jul 12, 202213.8014.1413.7513.9013.90317,200
Jul 11, 202213.7614.0013.6213.8013.80358,500
Jul 08, 202214.0214.1513.8013.9313.93579,900
Jul 07, 202213.9614.2313.8514.0914.09431,200
Jul 06, 202213.9814.0113.6813.8113.81693,000
Jul 05, 202213.6514.0213.5514.0114.01876,500
Jul 01, 202213.5814.0113.5813.9713.97886,400
Jun 30, 202213.7913.9613.4813.7113.711,152,500
Jun 29, 202213.7513.9313.4813.8713.87997,800
Jun 28, 202214.1914.5313.7213.7913.791,132,300
Jun 27, 202214.1314.3814.0114.0614.061,006,900
Jun 24, 202214.0714.2714.0014.0514.051,503,000
Jun 23, 202213.6613.9713.5913.9513.95804,800
Jun 22, 202213.5614.1113.5613.7013.701,329,500
Jun 21, 202213.8514.4313.7413.7413.741,144,700
Jun 17, 202214.0314.1013.5113.8013.805,319,600
Jun 16, 202213.8714.1013.6313.9313.931,997,000
Jun 15, 202214.2114.6214.1514.4014.401,503,900
Jun 14, 202214.4714.4713.8413.9513.951,545,900
Jun 13, 202214.9815.0914.2514.4114.411,504,000
Jun 10, 202215.5415.7415.4215.4415.44774,500
Jun 09, 202216.3616.4215.8415.8715.87731,600
Jun 08, 202217.1617.1616.4016.4916.49835,700
Jun 07, 202217.2917.4916.9917.3317.33757,500
Jun 06, 202218.0718.0717.3517.5017.501,201,200
Jun 03, 202217.6118.1317.3817.7317.731,157,200
Jun 02, 202217.3717.8617.0217.8317.83945,400
Jun 01, 202217.4117.5516.8817.3417.34851,200
May 31, 202217.3617.4917.0317.4017.40985,300
May 31, 20220.125 Dividend
May 27, 202217.1017.7917.0517.5017.38565,900
May 26, 202217.4117.4417.0417.1016.98642,900
May 25, 202217.1517.5017.0617.2417.12807,800
May 24, 202216.9717.3916.6217.3117.19965,400
May 23, 202216.9117.3816.3817.2717.151,806,200
May 20, 202216.3316.7615.8616.6816.561,518,700
May 19, 202215.4116.1415.4115.9115.802,032,900
May 18, 202216.5516.5815.1015.4315.322,362,700
May 17, 202216.8417.1216.6016.8416.72487,900
May 16, 202216.9816.9816.4416.5216.40661,000
May 13, 202216.5717.0016.2117.0016.881,192,400
May 12, 202216.0316.5115.8116.3316.21878,800
May 11, 202216.4116.5915.7616.0615.95972,900
May 10, 202216.9517.1416.1016.3716.25767,800
May 09, 202216.9417.2516.6616.7616.64927,600
May 06, 202217.1317.6717.0517.2617.14564,900
May 05, 202218.1418.1416.9717.3317.21829,000
May 04, 202217.8818.5417.6518.3418.21719,900
May 03, 202217.5318.3117.0718.0017.871,635,800
May 02, 202216.8417.1416.5517.0816.961,170,400
Apr 29, 202217.5118.0216.7816.8416.72739,600
Apr 28, 202217.5217.5717.0117.5317.401,769,500
Apr 27, 202217.3117.6417.0617.3517.231,438,900
Apr 26, 202218.2718.5817.3317.3317.21919,500
Apr 25, 202218.1918.6718.1918.4318.30744,500
Apr 22, 202218.2118.5117.8518.4018.271,230,300
Apr 21, 202219.1319.2618.1618.3118.18937,000
Apr 20, 202219.3519.3618.8318.9218.78770,400
Apr 19, 202219.2519.5319.0219.1218.982,008,600
Apr 18, 202219.7620.0418.9619.1819.04756,300
Apr 14, 202220.8821.0019.8419.9319.79540,500
Apr 13, 202220.5820.8620.3120.7920.64322,300
Apr 12, 202220.9921.2020.4720.5820.43571,000
Apr 11, 202221.5421.6020.8220.8920.74543,300
Apr 08, 202222.0222.1421.5621.6421.49413,000
Apr 07, 202222.4922.6221.9322.2122.052,122,000
Apr 06, 202222.6622.8922.3322.6022.44335,700
Apr 05, 202223.3523.5622.7922.8922.73302,800
Apr 04, 202223.5623.5622.9423.4523.28322,500
Apr 01, 202223.4023.7723.2723.6523.48363,800
Mar 31, 202223.6424.0123.3823.4123.24502,500
Mar 30, 202223.9124.0523.3823.7223.551,717,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...