Star Holdings (STHO)
NASDAQ: STHO · Real-Time Price · USD
8.61
-0.08 (-0.92%)
At close: Mar 5, 2026, 4:00 PM EST
8.61
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
Star Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.70 | 8.75 | 8.52 | 8.66 | - | -0.40% | 12,551 |
| Mar 4, 2026 | 8.60 | 8.83 | 8.56 | 8.69 | 8.69 | 1.52% | 95,473 |
| Mar 3, 2026 | 8.68 | 8.68 | 8.36 | 8.56 | 8.56 | -3.39% | 24,905 |
| Mar 2, 2026 | 8.86 | 8.96 | 8.75 | 8.86 | 8.86 | -1.77% | 24,724 |
| Feb 27, 2026 | 8.79 | 9.03 | 8.73 | 9.02 | 9.02 | 1.23% | 29,037 |
| Feb 26, 2026 | 8.84 | 8.95 | 8.71 | 8.91 | 8.91 | 1.83% | 13,442 |
| Feb 25, 2026 | 8.71 | 8.82 | 8.59 | 8.75 | 8.75 | 1.16% | 33,407 |
| Feb 24, 2026 | 8.65 | 8.71 | 8.59 | 8.65 | 8.65 | -0.46% | 24,761 |
| Feb 23, 2026 | 8.62 | 8.85 | 8.62 | 8.69 | 8.69 | 0.35% | 36,551 |
| Feb 20, 2026 | 8.40 | 8.71 | 8.35 | 8.66 | 8.66 | 3.34% | 52,796 |
| Feb 19, 2026 | 8.40 | 8.52 | 8.14 | 8.38 | 8.38 | -0.12% | 34,317 |
| Feb 18, 2026 | 8.26 | 8.50 | 8.17 | 8.39 | 8.39 | 1.21% | 69,439 |
| Feb 17, 2026 | 8.04 | 8.32 | 8.03 | 8.29 | 8.29 | 2.09% | 32,670 |
| Feb 13, 2026 | 7.83 | 8.22 | 7.80 | 8.12 | 8.12 | 3.57% | 28,387 |
| Feb 12, 2026 | 8.05 | 8.14 | 7.76 | 7.84 | 7.84 | -2.12% | 21,445 |
| Feb 11, 2026 | 8.10 | 8.13 | 7.97 | 8.01 | 8.01 | -0.37% | 23,496 |
| Feb 10, 2026 | 7.99 | 8.06 | 7.89 | 8.04 | 8.04 | 0.63% | 82,724 |
| Feb 9, 2026 | 7.92 | 8.04 | 7.79 | 7.99 | 7.99 | 0.76% | 33,126 |
| Feb 6, 2026 | 8.06 | 8.06 | 7.89 | 7.93 | 7.93 | 0.51% | 17,191 |
| Feb 5, 2026 | 8.12 | 8.15 | 7.87 | 7.89 | 7.89 | -1.62% | 27,012 |
| Feb 4, 2026 | 7.74 | 8.05 | 7.74 | 8.02 | 8.02 | 2.95% | 41,146 |
| Feb 3, 2026 | 7.70 | 7.83 | 7.53 | 7.79 | 7.79 | 1.30% | 67,391 |
| Feb 2, 2026 | 7.81 | 7.86 | 7.62 | 7.69 | 7.69 | -1.66% | 102,385 |
| Jan 30, 2026 | 7.80 | 7.93 | 7.69 | 7.82 | 7.82 | -1.39% | 92,894 |
| Jan 29, 2026 | 7.68 | 7.96 | 7.68 | 7.93 | 7.93 | 2.72% | 38,712 |
| Jan 28, 2026 | 8.17 | 8.27 | 7.65 | 7.72 | 7.72 | -2.77% | 75,680 |
| Jan 27, 2026 | 8.15 | 8.22 | 7.90 | 7.94 | 7.94 | -1.37% | 102,989 |
| Jan 26, 2026 | 8.20 | 8.28 | 7.97 | 8.05 | 8.05 | -1.95% | 64,012 |
| Jan 23, 2026 | 8.70 | 8.96 | 8.17 | 8.21 | 8.21 | -8.37% | 98,341 |
| Jan 22, 2026 | 9.01 | 9.11 | 8.95 | 8.96 | 8.96 | -0.11% | 45,707 |
| Jan 21, 2026 | 8.87 | 9.01 | 8.87 | 8.97 | 8.97 | 1.59% | 47,532 |
| Jan 20, 2026 | 8.80 | 8.95 | 8.69 | 8.83 | 8.83 | -1.23% | 23,432 |
| Jan 16, 2026 | 8.94 | 9.04 | 8.90 | 8.94 | 8.94 | -1.97% | 42,369 |
| Jan 15, 2026 | 9.05 | 9.22 | 9.00 | 9.12 | 9.12 | 1.56% | 69,242 |
| Jan 14, 2026 | 8.78 | 9.06 | 8.78 | 8.98 | 8.98 | 2.16% | 44,891 |
| Jan 13, 2026 | 8.71 | 8.83 | 8.56 | 8.79 | 8.79 | -0.34% | 32,726 |
| Jan 12, 2026 | 8.40 | 8.93 | 8.40 | 8.82 | 8.82 | 4.38% | 84,050 |
| Jan 9, 2026 | 8.16 | 8.52 | 8.16 | 8.45 | 8.45 | 3.17% | 99,844 |
| Jan 8, 2026 | 7.93 | 8.31 | 7.93 | 8.19 | 8.19 | 0.37% | 50,435 |
| Jan 7, 2026 | 8.26 | 8.33 | 8.14 | 8.16 | 8.16 | -1.21% | 55,643 |
| Jan 6, 2026 | 8.14 | 8.33 | 8.10 | 8.26 | 8.26 | 1.23% | 71,006 |
| Jan 5, 2026 | 8.10 | 8.23 | 8.08 | 8.16 | 8.16 | 0.49% | 45,629 |
| Jan 2, 2026 | 8.23 | 8.25 | 8.07 | 8.12 | 8.12 | -1.34% | 25,270 |
| Dec 31, 2025 | 8.08 | 8.26 | 8.01 | 8.23 | 8.23 | 0.86% | 62,851 |
| Dec 30, 2025 | 8.09 | 8.33 | 8.09 | 8.16 | 8.16 | 1.75% | 96,293 |
| Dec 29, 2025 | 7.86 | 8.10 | 7.79 | 8.02 | 8.02 | 1.91% | 56,531 |
| Dec 26, 2025 | 7.50 | 7.87 | 7.50 | 7.87 | 7.87 | 4.24% | 74,120 |
| Dec 24, 2025 | 7.34 | 7.72 | 7.33 | 7.55 | 7.55 | 1.89% | 40,116 |
| Dec 23, 2025 | 7.65 | 7.68 | 7.39 | 7.41 | 7.41 | -2.63% | 46,213 |
| Dec 22, 2025 | 7.72 | 7.84 | 7.61 | 7.61 | 7.61 | -1.17% | 59,290 |