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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 27.82 | 27.72 | ↓$0.10 (-0.36%) | 27.46 | 28.26 | 262.35K |
| 2023-04-21 | 28.70 | 28.84 | ↑$0.14 (0.49%) | 28.44 | 28.99 | 355.38K |
| 2023-04-14 | 28.71 | 28.30 | ↓$0.41 (-1.43%) | 27.99 | 29.34 | 567.67K |
| 2023-04-06 | 28.12 | 29.56 | ↑$1.44 (5.12%) | 27.98 | 29.56 | 766.88K |
| 2023-03-31 | 28.28 | 29.37 | ↑$1.09 (3.85%) | 28.02 | 30.20 | 1.39M |
| 2023-03-30 | 7.54 | 7.63 | ↑$0.09 (1.19%) | 7.50 | 7.68 | 1.99M |
| 2023-03-29 | 7.36 | 7.48 | ↑$0.12 (1.63%) | 7.26 | 7.53 | 1.98M |
| 2023-03-28 | 7.24 | 7.22 | ↓$0.02 (-0.21%) | 7.09 | 7.25 | 2.02M |
| 2023-03-27 | 7.39 | 7.25 | ↓$0.14 (-1.89%) | 7.23 | 7.44 | 1.13M |
| 2023-03-24 | 6.76 | 7.27 | ↑$0.51 (7.54%) | 6.68 | 7.27 | 2.09M |
| 2023-03-23 | 6.84 | 6.85 | ↑$0.01 (0.15%) | 6.79 | 7.02 | 1.65M |
| 2023-03-22 | 7.26 | 6.85 | ↓$0.41 (-5.65%) | 6.83 | 7.27 | 2.83M |
| 2023-03-21 | 7.37 | 7.28 | ↓$0.09 (-1.22%) | 7.25 | 7.48 | 1.25M |
| 2023-03-20 | 6.75 | 7.27 | ↑$0.52 (7.70%) | 6.75 | 7.34 | 2.02M |
| 2023-03-17 | 6.91 | 6.74 | ↓$0.17 (-2.46%) | 6.67 | 6.99 | 3.62M |
| 2023-03-16 | 6.78 | 7.04 | ↑$0.26 (3.83%) | 6.68 | 7.14 | 1.43M |
| 2023-03-15 | 6.59 | 6.91 | ↑$0.32 (4.86%) | 6.55 | 6.93 | 1.88M |
| 2023-03-14 | 7.02 | 6.81 | ↓$0.21 (-2.99%) | 6.73 | 7.10 | 1.40M |
| 2023-03-13 | 6.74 | 6.74 | ↑$0.00 (0.00%) | 6.57 | 6.87 | 2.53M |
| 2023-03-10 | 7.12 | 6.90 | ↓$0.22 (-3.09%) | 6.70 | 7.16 | 1.54M |
| 2023-03-09 | 7.33 | 7.14 | ↓$0.19 (-2.59%) | 7.13 | 7.41 | 1.35M |
| 2023-03-08 | 7.17 | 7.33 | ↑$0.16 (2.23%) | 7.16 | 7.41 | 1.50M |
| 2023-03-07 | 7.31 | 7.14 | ↓$0.17 (-2.33%) | 7.02 | 7.36 | 1.49M |
| 2023-03-06 | 7.70 | 7.31 | ↓$0.39 (-5.06%) | 7.30 | 7.75 | 711.87K |
| 2023-03-03 | 7.53 | 7.71 | ↑$0.18 (2.39%) | 7.49 | 7.78 | 1.53M |
| 2023-03-02 | 7.29 | 7.46 | ↑$0.17 (2.33%) | 7.12 | 7.46 | 0.93M |
| 2023-03-01 | 7.70 | 7.36 | ↓$0.34 (-4.42%) | 7.33 | 7.71 | 857.43K |
| 2023-02-28 | 7.73 | 7.70 | ↓$0.03 (-0.39%) | 7.68 | 7.83 | 1.32M |
| 2023-02-27 | 7.87 | 7.70 | ↓$0.17 (-2.16%) | 7.69 | 7.94 | 762.57K |
| 2023-02-24 | 7.73 | 7.75 | ↑$0.02 (0.26%) | 7.61 | 7.81 | 1.28M |
Create an account or log in to view more rows.
$STAR I mean ... head and shoulders .....
$STAR Holding Strong since January ??????????
$STAR we had no volume for days before the last big rip
$STAR The best investment you can make is an investment in yourself or another person
$STAR is being added
$STAR Growth/Value
$STAR rubbish
$STAR what happen
$STAR i'm out of slaps for the day
$STAR buy