Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2023					0	+0.00(+0.00%)
Mar 29, 2023	7.360	7.530	7.260	7.480	1,985,704	+0.26(+3.60%)
Mar 28, 2023	7.240	7.250	7.090	7.220	2,021,209	-0.03(-0.41%)
Mar 27, 2023	7.390	7.470	7.230	7.250	1,129,031	-0.02(-0.28%)
Mar 24, 2023	6.760	7.270	6.680	7.270	2,091,303	+0.42(+6.13%)
Mar 23, 2023	6.840	7.020	6.790	6.850	1,767,873	+0.00(+0.00%)
Mar 22, 2023	7.260	7.270	6.830	6.850	2,834,648	-0.43(-5.91%)
Mar 21, 2023	7.370	7.490	7.245	7.280	1,247,519	+0.01(+0.14%)
Mar 20, 2023	6.750	7.340	6.750	7.270	2,017,119	+0.53(+7.86%)
Mar 17, 2023	6.910	6.990	6.670	6.740	3,615,159	-0.30(-4.26%)
Mar 16, 2023	6.780	7.140	6.680	7.040	1,448,298	+0.13(+1.88%)
Mar 15, 2023	6.590	6.930	6.550	6.910	1,883,215	+0.10(+1.47%)
Mar 14, 2023	7.020	7.100	6.725	6.810	1,401,403	+0.07(+1.04%)
Mar 13, 2023	6.740	6.865	6.565	6.740	2,727,746	-0.16(-2.32%)
Mar 10, 2023	7.120	7.160	6.703	6.900	1,539,745	-0.24(-3.36%)
Mar 09, 2023	7.330	7.410	7.130	7.140	1,345,264	-0.19(-2.59%)
Mar 08, 2023	7.170	7.405	7.160	7.330	1,518,912	+0.19(+2.66%)
Mar 07, 2023	7.310	7.355	7.020	7.140	1,502,447	-0.17(-2.33%)
Mar 06, 2023	7.700	7.750	7.300	7.310	719,128	-0.40(-5.19%)
Mar 03, 2023	7.530	7.775	7.490	7.710	1,529,787	+0.25(+3.35%)
Mar 02, 2023	7.290	7.460	7.120	7.460	925,208	+0.10(+1.36%)
Mar 01, 2023	7.700	7.710	7.325	7.360	857,430	-0.34(-4.42%)
Feb 28, 2023	7.730	7.830	7.675	7.700	1,751,690	+0.00(+0.00%)
Feb 27, 2023	7.870	7.940	7.690	7.700	762,571	-0.05(-0.65%)
Feb 24, 2023	7.730	7.810	7.610	7.750	1,275,735	-0.14(-1.77%)
Feb 23, 2023	7.840	7.980	7.680	7.890	834,143	+0.09(+1.15%)
Feb 22, 2023	7.690	7.810	7.560	7.800	1,279,313	+0.16(+2.09%)
Feb 21, 2023	8.390	8.470	7.640	7.640	1,666,583	-0.98(-11.37%)
Feb 17, 2023	8.640	8.680	8.470	8.620	915,633	+0.00(+0.00%)
Feb 16, 2023	8.650	8.670	8.485	8.620	931,400	-0.18(-2.05%)
Feb 15, 2023	8.710	8.915	8.710	8.800	824,110	-0.08(-0.90%)
Feb 14, 2023	8.810	8.970	8.630	8.880	1,023,274	-0.01(-0.11%)
Feb 13, 2023	8.820	8.960	8.740	8.890	441,201	+0.09(+1.02%)
Feb 10, 2023	8.800	8.850	8.650	8.800	652,573	-0.07(-0.79%)
Feb 09, 2023	9.180	9.270	8.860	8.870	537,494	-0.19(-2.10%)
Feb 08, 2023	9.300	9.315	9.020	9.060	435,330	-0.28(-3.00%)
Feb 07, 2023	9.170	9.400	9.070	9.340	849,278	+0.07(+0.76%)
Feb 06, 2023	9.390	9.460	9.120	9.270	635,431	-0.27(-2.83%)
Feb 03, 2023	9.460	9.600	9.330	9.540	787,335	-0.10(-1.04%)
Feb 02, 2023	9.580	9.750	9.450	9.640	796,873	+0.23(+2.44%)
Feb 01, 2023	9.220	9.500	9.090	9.410	830,030	+0.13(+1.40%)
Jan 31, 2023	8.730	9.280	8.730	9.280	1,035,554	+0.13(+1.42%)
Jan 30, 2023	8.990	9.210	8.920	9.150	510,299	+0.04(+0.44%)
Jan 27, 2023	9.000	9.230	8.970	9.110	552,312	+0.11(+1.22%)
Jan 26, 2023	8.880	9.020	8.770	9.000	427,734	+0.15(+1.69%)
Jan 25, 2023	8.720	8.900	8.600	8.850	652,234	+0.06(+0.68%)
Jan 24, 2023	7.300	8.920	6.640	8.790	587,768	+0.08(+0.92%)
Jan 23, 2023	8.700	8.815	8.580	8.710	396,922	+0.00(+0.00%)
Jan 20, 2023	8.620	8.730	8.380	8.710	435,730	+0.13(+1.52%)
Jan 19, 2023	8.500	8.670	8.495	8.580	351,139	-0.07(-0.81%)
Jan 18, 2023	8.880	9.070	8.590	8.650	506,570	-0.19(-2.15%)
Jan 17, 2023	8.560	8.900	8.560	8.840	439,343	+0.23(+2.67%)
Jan 13, 2023	8.300	8.640	8.220	8.610	644,876	+0.14(+1.65%)
Jan 12, 2023	8.480	8.495	8.290	8.470	556,645	+0.06(+0.71%)
Jan 11, 2023	8.130	8.520	8.130	8.410	511,126	+0.31(+3.83%)
Jan 10, 2023	8.150	8.200	7.885	8.100	550,780	-0.07(-0.86%)
Jan 09, 2023	8.180	8.310	8.010	8.170	595,411	+0.06(+0.74%)
Jan 06, 2023	7.890	8.135	7.660	8.110	696,524	+0.28(+3.58%)
Jan 05, 2023	8.010	8.010	7.660	7.830	557,523	-0.25(-3.09%)
Jan 04, 2023	7.900	8.205	7.860	8.080	1,109,833	+0.32(+4.12%)
Jan 03, 2023	7.790	8.040	7.640	7.760	778,046	+0.13(+1.70%)
Dec 30, 2022	7.610	7.765	7.480	7.630	922,620	-0.12(-1.55%)
Dec 29, 2022	7.610	7.835	7.570	7.750	822,419	+0.22(+2.92%)
Dec 28, 2022	7.490	7.760	7.490	7.530	767,630	+0.02(+0.27%)
Dec 27, 2022	7.440	7.560	7.385	7.510	976,230	-0.12(-1.57%)
Dec 23, 2022	7.610	7.710	7.520	7.630	788,241	-0.03(-0.39%)
Dec 22, 2022	7.600	7.715	7.450	7.660	899,514	-0.05(-0.65%)
Dec 21, 2022	7.840	7.940	7.635	7.710	978,089	-0.03(-0.39%)
Dec 20, 2022	7.630	7.865	7.520	7.740	838,575	+0.12(+1.57%)
Dec 19, 2022	7.640	7.910	7.465	7.620	894,632	-0.05(-0.65%)
Dec 16, 2022	7.540	7.695	7.390	7.670	4,263,088	-0.04(-0.52%)
Dec 15, 2022	7.510	7.800	7.460	7.710	880,226	+0.04(+0.52%)
Dec 14, 2022	7.560	7.710	7.460	7.670	1,216,326	+0.05(+0.66%)
Dec 13, 2022	7.970	8.149	7.545	7.620	1,276,276	+0.11(+1.46%)
Dec 12, 2022	7.360	7.580	7.300	7.510	1,574,469	+0.11(+1.49%)
Dec 09, 2022	7.270	7.550	7.040	7.400	1,275,026	+0.02(+0.27%)
Dec 08, 2022	7.700	7.905	7.345	7.380	2,001,239	-0.29(-3.78%)
Dec 07, 2022	7.600	7.840	7.530	7.670	614,562	+0.04(+0.52%)
Dec 06, 2022	7.850	7.860	7.510	7.630	583,396	-0.24(-3.05%)
Dec 05, 2022	7.960	8.200	7.835	7.870	633,263	-0.17(-2.11%)
Dec 02, 2022	7.760	8.080	7.740	8.040	463,751	+0.08(+1.01%)
Dec 01, 2022	8.010	8.480	7.840	7.960	956,999	-0.07(-0.87%)
Nov 30, 2022	7.750	8.050	7.410	8.030	1,887,551	-1.87(-18.89%)
Nov 29, 2022	9.790	10.01	9.602	9.900	1,701,434	+0.17(+1.75%)
Nov 28, 2022	10.29	10.29	9.660	9.730	1,573,332	-0.66(-6.35%)
Nov 25, 2022	10.50	10.50	10.27	10.39	279,179	-0.07(-0.67%)
Nov 23, 2022	10.64	10.72	10.37	10.46	627,362	-0.29(-2.70%)
Nov 22, 2022	10.81	10.81	10.43	10.75	1,043,378	+0.22(+2.09%)
Nov 21, 2022	10.42	10.57	10.29	10.53	691,489	+0.02(+0.19%)
Nov 18, 2022	10.69	10.71	10.31	10.51	542,015	+0.22(+2.14%)
Nov 17, 2022	10.58	10.58	10.02	10.29	778,180	-0.50(-4.63%)
Nov 16, 2022	10.91	11.03	10.77	10.79	741,279	-0.22(-2.00%)
Nov 15, 2022	11.06	11.35	10.93	11.01	883,357	+0.22(+2.04%)
Nov 14, 2022	11.29	11.29	10.79	10.79	773,057	-0.68(-5.93%)
Nov 11, 2022	11.63	11.98	11.31	11.47	1,157,893	-0.10(-0.86%)
Nov 10, 2022	10.50	11.62	10.49	11.57	1,249,521	+1.72(+17.46%)
Nov 09, 2022	10.09	10.34	9.713	9.850	860,233	-0.41(-4.00%)
Nov 08, 2022	10.43	10.48	10.03	10.26	812,548	-0.09(-0.87%)
Nov 07, 2022	10.52	10.55	10.06	10.35	686,019	+0.00(+0.00%)
Nov 04, 2022	10.39	10.49	10.02	10.35	760,615	+0.20(+1.97%)
Nov 03, 2022	10.09	10.21	9.660	10.15	698,555	-0.02(-0.20%)
Nov 02, 2022	10.86		10.09	10.17	1,432,515	-0.79(-7.21%)
Nov 01, 2022	10.72	10.98	10.59	10.96	819,015	+0.48(+4.58%)
Oct 31, 2022	10.28	10.50	10.13	10.48	696,129	+0.02(+0.19%)
Oct 28, 2022	10.10	10.51	10.03	10.46	853,969	+0.36(+3.56%)
Oct 27, 2022	9.910	10.20	9.900	10.10	739,506	+0.24(+2.43%)
Oct 26, 2022	9.860	10.12	9.785	9.860	619,285	+0.02(+0.20%)
Oct 25, 2022	9.190	9.925	9.120	9.840	772,783	+0.63(+6.84%)
Oct 24, 2022	9.220	9.310	9.030	9.210	457,631	+0.06(+0.66%)
Oct 21, 2022	9.000	9.195	8.830	9.150	804,850	+0.25(+2.81%)
Oct 20, 2022	8.840	9.180	8.821	8.900	677,869	+0.03(+0.34%)
Oct 19, 2022	9.090	9.220	8.795	8.870	575,876	-0.39(-4.21%)
Oct 18, 2022	9.460	9.640	9.180	9.260	940,283	+0.03(+0.33%)
Oct 17, 2022	8.980	9.420	8.880	9.230	1,271,640	+0.44(+5.01%)
Oct 14, 2022	9.040	9.170	8.760	8.790	712,523	-0.18(-2.01%)
Oct 13, 2022	8.400	9.030	8.270	8.970	897,699	+0.30(+3.46%)
Oct 12, 2022	8.680	8.725	8.410	8.670	1,168,199	-0.01(-0.12%)
Oct 11, 2022	8.490	8.750	8.290	8.680	1,393,518	+0.21(+2.48%)
Oct 10, 2022	8.690	8.850	8.420	8.470	1,394,495	-0.15(-1.74%)
Oct 07, 2022	9.250	9.280	8.590	8.620	1,286,415	-0.79(-8.40%)
Oct 06, 2022	9.670	9.960	9.385	9.410	958,461	-0.41(-4.18%)
Oct 05, 2022	9.830	9.980	9.260	9.820	2,317,390	-0.30(-2.96%)
Oct 04, 2022	9.770	10.15	9.760	10.12	1,830,326	+0.64(+6.75%)
Oct 03, 2022	9.450	9.670	8.970	9.480	1,248,495	+0.22(+2.38%)
Sep 30, 2022	8.890	9.310	8.835	9.260	1,541,629	+0.45(+5.11%)
Sep 29, 2022	9.420	9.430	8.640	8.810	1,687,509	-0.82(-8.52%)
Sep 28, 2022	9.570	9.930	9.420	9.630	2,127,600	+0.17(+1.80%)
Sep 27, 2022	9.900	9.985	9.310	9.460	1,561,241	-0.24(-2.47%)
Sep 26, 2022	10.50	10.62	9.700	9.700	1,424,953	-0.93(-8.75%)
Sep 23, 2022	10.83	10.97	10.25	10.63	1,559,007	-0.51(-4.58%)
Sep 22, 2022	11.51	11.61	11.01	11.14	1,539,009	-0.41(-3.55%)
Sep 21, 2022	12.28	12.32	11.54	11.55	1,825,876	-0.66(-5.41%)
Sep 20, 2022	12.45	12.48	12.12	12.21	1,183,746	-0.46(-3.63%)
Sep 19, 2022	12.50	13.15	12.50	12.67	1,121,122	+0.02(+0.16%)
Sep 16, 2022	12.53	12.88	12.25	12.65	2,168,528	-0.10(-0.78%)
Sep 15, 2022	12.91	13.18	12.69	12.75	1,375,372	-0.13(-1.01%)
Sep 14, 2022	13.40	13.41	12.69	12.88	1,728,083	-0.58(-4.31%)
Sep 13, 2022	13.84	13.86	13.38	13.46	1,103,979	-0.74(-5.21%)
Sep 12, 2022	14.00	14.23	14.00	14.20	1,121,812	+0.32(+2.31%)
Sep 09, 2022	13.74	13.95	13.67	13.88	971,332	+0.30(+2.21%)
Sep 08, 2022	13.31	13.61	13.25	13.58	787,065	+0.06(+0.44%)
Sep 07, 2022	12.83	13.57	12.83	13.52	958,793	+0.71(+5.54%)
Sep 06, 2022	13.16	13.23	12.74	12.81	866,670	-0.29(-2.21%)
Sep 02, 2022	13.77	13.77	13.04	13.10	861,391	-0.44(-3.25%)
Sep 01, 2022	13.51	13.68	13.02	13.54	1,121,342	-0.23(-1.67%)
Aug 31, 2022	14.29	14.42	13.73	13.77	2,292,938	-0.63(-4.38%)
Aug 30, 2022	14.91	14.93	14.37	14.40	537,470	-0.42(-2.83%)
Aug 29, 2022	15.14	15.20	14.81	14.82	466,210	-0.40(-2.63%)
Aug 26, 2022	15.70	15.70	15.21	15.22	542,357	-0.45(-2.87%)
Aug 25, 2022	15.50	15.67	15.41	15.67	644,970	+0.25(+1.62%)
Aug 24, 2022	15.59	15.70	15.39	15.42	705,713	-0.11(-0.71%)
Aug 23, 2022	15.46	15.69	15.29	15.53	877,861	+0.20(+1.30%)
Aug 22, 2022	15.69	15.69	15.19	15.33	912,700	-0.59(-3.71%)
Aug 19, 2022	16.34	16.44	15.73	15.92	556,268	-0.61(-3.69%)
Aug 18, 2022	16.58	16.74	15.99	16.53	855,768	+0.00(+0.00%)
Aug 17, 2022	16.49	16.64	16.19	16.53	596,395	-0.21(-1.25%)
Aug 16, 2022	16.62	17.05	16.61	16.74	872,240	+0.04(+0.24%)
Aug 15, 2022	16.49	17.02	16.40	16.70	1,655,400	+0.25(+1.52%)
Aug 12, 2022	15.85	16.53	15.84	16.45	2,119,176	+0.77(+4.91%)
Aug 11, 2022	16.45	16.45	14.10	15.68	6,501,756	-1.40(-8.20%)
Aug 10, 2022	16.79	17.16	16.76	17.08	755,530	+0.57(+3.45%)
Aug 09, 2022	17.08	17.18	16.41	16.51	688,200	-0.68(-3.96%)
Aug 08, 2022	16.62	17.31	16.62	17.19	760,566	+0.73(+4.43%)
Aug 05, 2022	16.04	16.50	16.04	16.46	531,964	+0.22(+1.35%)
Aug 04, 2022	16.51	16.67	16.15	16.24	604,317	-0.06(-0.37%)
Aug 03, 2022	16.39	16.65	16.30	16.30	891,700	+0.05(+0.31%)
Aug 02, 2022	16.52	16.71	16.21	16.25	826,824	-0.30(-1.81%)
Aug 01, 2022	16.66	16.76	16.37	16.55	1,682,830	-0.16(-0.96%)
Jul 29, 2022	16.59	16.84	16.25	16.71	779,246	+0.17(+1.03%)
Jul 28, 2022	15.95	16.57	15.94	16.54	1,224,593	+0.65(+4.09%)
Jul 27, 2022	15.60	16.00	15.59	15.89	399,319	+0.32(+2.06%)
Jul 26, 2022	15.25	15.65	15.25	15.57	419,091	+0.29(+1.90%)
Jul 25, 2022	15.19	15.31	15.00	15.28	530,470	+0.08(+0.53%)
Jul 22, 2022	15.27	15.43	15.03	15.20	352,891	-0.11(-0.72%)
Jul 21, 2022	14.96	15.32	14.85	15.31	510,351	+0.32(+2.13%)
Jul 20, 2022	14.78	15.08	14.74	14.99	504,208	+0.22(+1.49%)
Jul 19, 2022	14.51	14.88	14.39	14.77	862,641	+0.50(+3.50%)
Jul 18, 2022	14.44	14.50	14.18	14.27	618,226	+0.02(+0.14%)
Jul 15, 2022	14.25	14.27	13.90	14.25	606,804	+0.27(+1.93%)
Jul 14, 2022	13.80	14.05	13.78	13.98	532,981	-0.10(-0.71%)
Jul 13, 2022	13.79	14.14	13.69	14.08	476,947	+0.18(+1.29%)
Jul 12, 2022	13.80	14.14	13.75	13.90	317,166	+0.10(+0.72%)
Jul 11, 2022	13.76	14.00	13.62	13.80	358,465	-0.13(-0.93%)
Jul 08, 2022	14.02	14.15	13.80	13.93	579,911	-0.16(-1.14%)
Jul 07, 2022	13.96	14.22	13.85	14.09	431,168	+0.28(+2.03%)
Jul 06, 2022	13.98	14.01	13.68	13.81	693,047	-0.20(-1.43%)
Jul 05, 2022	13.65	14.02	13.55	14.01	876,476	+0.04(+0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Istar Financial Inc (NY: STAR )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Istar Financial Inc (NY: STAR )

Historical Prices

Sections

Services

Statesman Examiner