Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Istar Financial Inc (NY: STAR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.