Star Holdings (STHO)
NASDAQ: STHO · Real-Time Price · USD
8.02
-0.27 (-3.26%)
At close: Mar 28, 2025, 4:00 PM
8.13
+0.11 (1.31%)
After-hours: Mar 28, 2025, 4:27 PM EDT
Star Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.34 | 8.34 | 7.97 | 8.02 | 8.02 | -3.26% | 116,682 |
| Mar 27, 2025 | 8.20 | 8.42 | 8.13 | 8.29 | 8.29 | 2.09% | 63,395 |
| Mar 26, 2025 | 8.22 | 8.31 | 8.11 | 8.12 | 8.12 | -0.25% | 102,331 |
| Mar 25, 2025 | 8.37 | 8.37 | 8.10 | 8.14 | 8.14 | -2.63% | 97,437 |
| Mar 24, 2025 | 8.30 | 8.54 | 8.30 | 8.36 | 8.36 | 1.83% | 101,047 |
| Mar 21, 2025 | 8.15 | 8.46 | 8.13 | 8.21 | 8.21 | 0.37% | 191,271 |
| Mar 20, 2025 | 8.00 | 8.23 | 8.00 | 8.18 | 8.18 | 2.00% | 81,744 |
| Mar 19, 2025 | 8.22 | 8.24 | 7.99 | 8.02 | 8.02 | -2.55% | 72,195 |
| Mar 18, 2025 | 8.22 | 8.34 | 8.14 | 8.23 | 8.23 | 0.61% | 109,671 |
| Mar 17, 2025 | 8.02 | 8.32 | 8.02 | 8.18 | 8.18 | 2.51% | 114,785 |
| Mar 14, 2025 | 8.15 | 8.33 | 7.98 | 7.98 | 7.98 | -1.36% | 87,463 |
| Mar 13, 2025 | 8.62 | 8.69 | 8.08 | 8.09 | 8.09 | -5.71% | 108,137 |
| Mar 12, 2025 | 9.10 | 9.10 | 8.56 | 8.58 | 8.58 | -5.71% | 139,251 |
| Mar 11, 2025 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | -0.11% | 84,624 |
| Mar 10, 2025 | 9.04 | 9.43 | 9.04 | 9.11 | 9.11 | -0.11% | 84,588 |
| Mar 7, 2025 | 9.05 | 9.20 | 8.97 | 9.12 | 9.12 | 1.33% | 53,161 |
| Mar 6, 2025 | 8.88 | 9.08 | 8.71 | 9.00 | 9.00 | 1.24% | 93,887 |
| Mar 5, 2025 | 8.86 | 8.96 | 8.66 | 8.89 | 8.89 | -0.11% | 70,753 |
| Mar 4, 2025 | 8.80 | 9.00 | 8.74 | 8.90 | 8.90 | 1.02% | 71,398 |
| Mar 3, 2025 | 9.30 | 9.30 | 8.80 | 8.81 | 8.81 | -4.76% | 57,281 |
| Feb 28, 2025 | 9.20 | 9.27 | 9.06 | 9.25 | 9.25 | 0.87% | 45,924 |
| Feb 27, 2025 | 8.99 | 9.34 | 8.99 | 9.17 | 9.17 | 0.88% | 47,599 |
| Feb 26, 2025 | 9.42 | 9.42 | 8.98 | 9.09 | 9.09 | -3.50% | 61,880 |
| Feb 25, 2025 | 9.23 | 9.57 | 9.18 | 9.42 | 9.42 | 2.95% | 86,794 |
| Feb 24, 2025 | 8.87 | 9.23 | 8.80 | 9.15 | 9.15 | 3.39% | 52,267 |
| Feb 21, 2025 | 8.78 | 8.94 | 8.74 | 8.85 | 8.85 | 1.49% | 93,220 |
| Feb 20, 2025 | 8.75 | 8.90 | 8.64 | 8.72 | 8.72 | -0.57% | 41,033 |
| Feb 19, 2025 | 8.72 | 8.82 | 8.59 | 8.77 | 8.77 | -0.90% | 74,569 |
| Feb 18, 2025 | 8.79 | 8.86 | 8.70 | 8.85 | 8.85 | 0.68% | 33,526 |
| Feb 14, 2025 | 8.91 | 8.96 | 8.72 | 8.79 | 8.79 | -0.79% | 40,386 |
| Feb 13, 2025 | 8.55 | 8.88 | 8.54 | 8.86 | 8.86 | 3.99% | 52,148 |
| Feb 12, 2025 | 8.10 | 8.55 | 7.96 | 8.52 | 8.52 | 5.71% | 127,283 |
| Feb 11, 2025 | 8.15 | 8.18 | 8.00 | 8.06 | 8.06 | -2.07% | 51,520 |
| Feb 10, 2025 | 8.41 | 8.41 | 8.15 | 8.23 | 8.23 | -2.49% | 86,147 |
| Feb 7, 2025 | 8.86 | 8.86 | 8.44 | 8.44 | 8.44 | -5.27% | 80,352 |
| Feb 6, 2025 | 8.65 | 8.99 | 8.50 | 8.91 | 8.91 | 4.70% | 58,882 |
| Feb 5, 2025 | 8.55 | 8.58 | 8.44 | 8.51 | 8.51 | -0.23% | 68,792 |
| Feb 4, 2025 | 8.72 | 8.75 | 8.36 | 8.53 | 8.53 | -2.29% | 97,515 |
| Feb 3, 2025 | 8.72 | 8.88 | 8.63 | 8.73 | 8.73 | -1.80% | 53,933 |
| Jan 31, 2025 | 8.85 | 9.07 | 8.76 | 8.89 | 8.89 | -0.11% | 103,373 |
| Jan 30, 2025 | 8.79 | 9.00 | 8.67 | 8.90 | 8.90 | 2.77% | 37,648 |
| Jan 29, 2025 | 8.91 | 8.91 | 8.63 | 8.66 | 8.66 | -2.26% | 32,347 |
| Jan 28, 2025 | 9.16 | 9.21 | 8.80 | 8.86 | 8.86 | -4.01% | 66,006 |
| Jan 27, 2025 | 8.91 | 9.36 | 8.91 | 9.23 | 9.23 | 3.82% | 52,265 |
| Jan 24, 2025 | 8.81 | 9.10 | 8.74 | 8.89 | 8.89 | 1.60% | 42,527 |
| Jan 23, 2025 | 8.74 | 8.82 | 8.68 | 8.75 | 8.75 | -0.23% | 58,289 |
| Jan 22, 2025 | 8.94 | 8.95 | 8.74 | 8.77 | 8.77 | -2.66% | 80,945 |
| Jan 21, 2025 | 9.05 | 9.17 | 9.01 | 9.01 | 9.01 | -0.22% | 48,339 |
| Jan 17, 2025 | 9.12 | 9.12 | 9.00 | 9.03 | 9.03 | -0.11% | 40,566 |
| Jan 16, 2025 | 9.02 | 9.05 | 8.85 | 9.04 | 9.04 | 1.46% | 45,069 |