Istar Financial Inc (NY: STAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.12	12.42	12.12	12.42	2,378,000	+0.31(+2.56%)
Jun 27, 2019	11.98	12.11	11.97	12.11	468,541	+0.15(+1.25%)
Jun 26, 2019	11.78	11.98	11.67	11.96	640,965	+0.16(+1.36%)
Jun 25, 2019	11.85	11.96	11.79	11.80	501,550	-0.06(-0.51%)
Jun 24, 2019	11.93	11.95	11.84	11.86	663,690	-0.07(-0.59%)
Jun 21, 2019	11.96	12.01	11.85	11.93	1,053,000	-0.12(-1.00%)
Jun 20, 2019	12.24	12.24	12.03	12.05	705,833	-0.13(-1.07%)
Jun 19, 2019	11.95	12.24	11.95	12.18	900,702	+0.13(+1.08%)
Jun 18, 2019	12.06	12.17	11.93	12.05	809,026	+0.10(+0.84%)
Jun 17, 2019	11.72	11.98	11.66	11.95	746,046	+0.23(+1.96%)
Jun 14, 2019	11.62	11.82	11.60	11.72	548,500	+0.12(+1.03%)
Jun 13, 2019	11.54	11.61	11.46	11.60	928,662	+0.07(+0.61%)
Jun 12, 2019	11.68	11.74	11.51	11.53	544,039	-0.10(-0.86%)
Jun 11, 2019	11.70	11.79	11.58	11.63	751,385	-0.07(-0.60%)
Jun 10, 2019	11.76	11.80	11.63	11.70	664,279	-0.03(-0.26%)
Jun 07, 2019	11.98	12.02	11.57	11.73	939,400	-0.29(-2.41%)
Jun 06, 2019	11.70	12.05	11.65	12.02	1,889,930	+0.35(+3.00%)
Jun 05, 2019	11.58	11.84	11.47	11.67	1,502,266	+0.10(+0.86%)
Jun 04, 2019	11.38	11.67	11.26	11.57	1,343,122	+0.22(+1.94%)
Jun 03, 2019	11.04	11.45	10.89	11.35	1,348,399	+0.34(+3.09%)
May 31, 2019	10.86	11.30	10.81	11.01	1,843,300	+0.07(+0.64%)
May 30, 2019	10.55	11.00	10.53	10.94	1,516,465	+0.48(+4.59%)
May 29, 2019	10.15	10.51	10.13	10.46	1,515,174	+0.35(+3.46%)
May 28, 2019	9.820	10.26	9.750	10.11	1,459,688	+0.52(+5.42%)
May 24, 2019	9.430	9.670	9.430	9.590	974,300	+0.17(+1.80%)
May 23, 2019	9.410	9.460	9.370	9.420	786,213	-0.03(-0.32%)
May 22, 2019	9.150	9.500	9.130	9.450	1,255,556	+0.37(+4.07%)
May 21, 2019	8.820	9.160	8.770	9.080	1,633,407	+0.39(+4.49%)
May 20, 2019	8.660	8.735	8.630	8.690	288,818	+0.02(+0.23%)
May 17, 2019	8.690	8.750	8.650	8.670	1,065,800	-0.07(-0.80%)
May 16, 2019	8.800	8.800	8.695	8.740	586,948	+0.01(+0.11%)
May 15, 2019	8.630	8.740	8.580	8.730	389,170	+0.07(+0.81%)
May 14, 2019	8.680	8.700	8.620	8.660	411,783	-0.09(-1.03%)
May 13, 2019	8.810	8.880	8.720	8.750	452,573	-0.14(-1.57%)
May 10, 2019	8.750	8.930	8.740	8.890	508,100	+0.09(+1.02%)
May 09, 2019	8.700	8.810	8.580	8.800	415,248	+0.08(+0.92%)
May 08, 2019	8.800	8.830	8.710	8.720	376,589	-0.06(-0.68%)
May 07, 2019	8.850	8.870	8.730	8.780	540,548	-0.08(-0.90%)
May 06, 2019	8.720	8.920	8.720	8.860	740,907	+0.10(+1.14%)
May 03, 2019	8.710	8.800	8.640	8.760	983,100	+0.05(+0.57%)
May 02, 2019	8.900	9.000	8.590	8.710	842,361	-0.07(-0.80%)
May 01, 2019	8.690	8.940	8.680	8.780	895,145	+0.11(+1.27%)
Apr 30, 2019	8.750	8.790	8.665	8.670	366,251	-0.08(-0.91%)
Apr 29, 2019	8.800	8.810	8.720	8.750	260,245	-0.04(-0.46%)
Apr 26, 2019	8.690	8.810	8.645	8.790	553,700	+0.14(+1.62%)
Apr 25, 2019	8.630	8.690	8.530	8.650	341,377	-0.03(-0.35%)
Apr 24, 2019	8.600	8.720	8.600	8.680	333,112	+0.08(+0.93%)
Apr 23, 2019	8.510	8.664	8.470	8.600	573,456	+0.12(+1.42%)
Apr 22, 2019	8.500	8.530	8.400	8.480	635,117	-0.05(-0.59%)
Apr 18, 2019	8.460	8.540	8.460	8.530	521,500	+0.04(+0.47%)
Apr 17, 2019	8.540	8.540	8.450	8.490	390,099	-0.02(-0.24%)
Apr 16, 2019	8.540	8.550	8.490	8.510	235,358	-0.04(-0.47%)
Apr 15, 2019	8.590	8.620	8.530	8.550	206,312	-0.01(-0.12%)
Apr 12, 2019	8.560	8.610	8.500	8.560	973,200	+0.00(+0.00%)
Apr 11, 2019	8.570	8.610	8.500	8.560	428,463	-0.01(-0.12%)
Apr 10, 2019	8.510	8.570	8.480	8.570	471,033	+0.10(+1.18%)
Apr 09, 2019	8.600	8.630	8.450	8.470	740,788	-0.11(-1.28%)
Apr 08, 2019	8.620	8.640	8.550	8.580	180,677	-0.06(-0.69%)
Apr 05, 2019	8.590	8.650	8.540	8.640	231,800	+0.08(+0.93%)
Apr 04, 2019	8.400	8.590	8.380	8.560	347,905	+0.17(+2.03%)
Apr 03, 2019	8.390	8.485	8.350	8.390	576,931	+0.02(+0.24%)
Apr 02, 2019	8.530	8.530	8.370	8.370	710,645	-0.16(-1.88%)