Star Holdings (STHO)
NASDAQ: STHO · Real-Time Price · USD
6.08
-0.14 (-2.25%)
At close: May 23, 2025, 4:00 PM
6.09
+0.01 (0.16%)
After-hours: May 23, 2025, 4:01 PM EDT
Star Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 6.13 | 6.18 | 6.06 | 6.08 | 6.08 | -2.25% | 75,802 |
| May 22, 2025 | 6.24 | 6.27 | 6.13 | 6.22 | 6.22 | - | 90,317 |
| May 21, 2025 | 6.48 | 6.58 | 6.21 | 6.22 | 6.22 | -5.61% | 97,474 |
| May 20, 2025 | 6.37 | 6.62 | 6.37 | 6.59 | 6.59 | 2.81% | 65,836 |
| May 19, 2025 | 6.23 | 6.42 | 6.13 | 6.41 | 6.41 | 1.91% | 112,984 |
| May 16, 2025 | 6.37 | 6.42 | 6.23 | 6.29 | 6.29 | -0.79% | 142,369 |
| May 15, 2025 | 6.44 | 6.59 | 6.32 | 6.34 | 6.34 | -1.25% | 82,650 |
| May 14, 2025 | 6.43 | 6.64 | 6.32 | 6.42 | 6.42 | -0.62% | 108,884 |
| May 13, 2025 | 6.65 | 6.78 | 6.35 | 6.46 | 6.46 | -1.97% | 155,099 |
| May 12, 2025 | 6.79 | 6.79 | 6.40 | 6.59 | 6.59 | 0.92% | 137,573 |
| May 9, 2025 | 6.52 | 6.73 | 6.33 | 6.53 | 6.53 | -0.31% | 99,038 |
| May 8, 2025 | 6.63 | 6.69 | 6.37 | 6.55 | 6.55 | 1.55% | 105,953 |
| May 7, 2025 | 6.26 | 6.65 | 6.24 | 6.45 | 6.45 | 3.86% | 125,512 |
| May 6, 2025 | 6.44 | 6.86 | 6.11 | 6.21 | 6.21 | -4.61% | 105,112 |
| May 5, 2025 | 7.00 | 7.00 | 6.39 | 6.51 | 6.51 | -6.06% | 203,509 |
| May 2, 2025 | 6.86 | 7.02 | 6.85 | 6.93 | 6.93 | 1.61% | 48,123 |
| May 1, 2025 | 6.78 | 6.87 | 6.68 | 6.82 | 6.82 | 1.19% | 74,191 |
| Apr 30, 2025 | 6.65 | 6.85 | 6.36 | 6.74 | 6.74 | 0.07% | 74,266 |
| Apr 29, 2025 | 6.49 | 6.80 | 6.45 | 6.74 | 6.74 | 2.36% | 62,973 |
| Apr 28, 2025 | 6.63 | 6.73 | 6.42 | 6.58 | 6.58 | 0.46% | 54,164 |
| Apr 25, 2025 | 6.48 | 6.60 | 6.45 | 6.55 | 6.55 | 0.31% | 42,661 |
| Apr 24, 2025 | 6.60 | 6.72 | 6.46 | 6.53 | 6.53 | - | 70,171 |
| Apr 23, 2025 | 6.78 | 6.85 | 6.47 | 6.53 | 6.53 | -1.06% | 70,091 |
| Apr 22, 2025 | 6.57 | 6.64 | 6.46 | 6.60 | 6.60 | 3.12% | 93,669 |
| Apr 21, 2025 | 6.37 | 6.64 | 6.32 | 6.40 | 6.40 | -1.23% | 79,006 |
| Apr 17, 2025 | 6.25 | 6.54 | 6.24 | 6.48 | 6.48 | 3.51% | 93,164 |
| Apr 16, 2025 | 6.26 | 6.40 | 6.19 | 6.26 | 6.26 | -2.34% | 61,847 |
| Apr 15, 2025 | 6.72 | 6.72 | 6.39 | 6.41 | 6.41 | -3.46% | 111,627 |
| Apr 14, 2025 | 6.63 | 6.89 | 6.53 | 6.64 | 6.64 | 1.68% | 123,993 |
| Apr 11, 2025 | 6.33 | 6.61 | 6.18 | 6.53 | 6.53 | 1.87% | 141,779 |
| Apr 10, 2025 | 6.69 | 6.74 | 6.29 | 6.41 | 6.41 | -6.15% | 121,741 |
| Apr 9, 2025 | 6.44 | 6.85 | 6.09 | 6.83 | 6.83 | 5.24% | 195,090 |
| Apr 8, 2025 | 7.01 | 7.12 | 6.44 | 6.49 | 6.49 | -5.39% | 187,836 |
| Apr 7, 2025 | 7.25 | 7.62 | 6.85 | 6.86 | 6.86 | -8.78% | 196,960 |
| Apr 4, 2025 | 7.70 | 7.70 | 7.42 | 7.52 | 7.52 | -3.34% | 165,647 |
| Apr 3, 2025 | 7.76 | 7.95 | 7.72 | 7.78 | 7.78 | -2.02% | 117,210 |
| Apr 2, 2025 | 7.98 | 8.04 | 7.76 | 7.94 | 7.94 | -0.50% | 115,186 |
| Apr 1, 2025 | 8.42 | 8.51 | 7.97 | 7.98 | 7.98 | -6.23% | 135,962 |
| Mar 31, 2025 | 8.20 | 8.91 | 8.20 | 8.51 | 8.51 | 6.11% | 398,215 |
| 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 |