Star Holdings (STHO)
NASDAQ: STHO · Real-Time Price · USD
8.50
-0.06 (-0.70%)
At close: Sep 26, 2025, 4:00 PM EDT
8.48
-0.02 (-0.24%)
After-hours: Sep 26, 2025, 4:04 PM EDT
Star Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.51 | 8.52 | 8.41 | 8.48 | 8.48 | -0.93% | 31,816 |
| Sep 25, 2025 | 8.50 | 8.63 | 8.42 | 8.56 | 8.56 | -0.58% | 43,012 |
| Sep 24, 2025 | 8.52 | 8.71 | 8.52 | 8.61 | 8.61 | 0.35% | 37,814 |
| Sep 23, 2025 | 8.48 | 8.60 | 8.48 | 8.58 | 8.58 | 2.51% | 46,299 |
| Sep 22, 2025 | 8.29 | 8.38 | 8.28 | 8.37 | 8.37 | 0.72% | 33,166 |
| Sep 19, 2025 | 8.83 | 8.83 | 8.27 | 8.31 | 8.31 | -6.47% | 188,542 |
| Sep 18, 2025 | 8.82 | 8.96 | 8.81 | 8.89 | 8.89 | 1.20% | 28,306 |
| Sep 17, 2025 | 9.08 | 9.25 | 8.75 | 8.78 | 8.78 | -2.66% | 62,351 |
| Sep 16, 2025 | 8.81 | 9.09 | 8.81 | 9.02 | 9.02 | 1.58% | 41,326 |
| Sep 15, 2025 | 8.82 | 8.97 | 8.82 | 8.88 | 8.88 | 0.34% | 28,794 |
| Sep 12, 2025 | 8.93 | 9.02 | 8.85 | 8.85 | 8.85 | -0.90% | 39,982 |
| Sep 11, 2025 | 8.71 | 9.09 | 8.71 | 8.93 | 8.93 | 1.94% | 39,538 |
| Sep 10, 2025 | 8.81 | 8.89 | 8.76 | 8.76 | 8.76 | -0.57% | 19,050 |
| Sep 9, 2025 | 8.70 | 8.85 | 8.68 | 8.81 | 8.81 | 0.80% | 28,975 |
| Sep 8, 2025 | 8.67 | 8.85 | 8.60 | 8.74 | 8.74 | 0.23% | 61,821 |
| Sep 5, 2025 | 8.55 | 8.80 | 8.55 | 8.72 | 8.72 | 1.63% | 44,591 |
| Sep 4, 2025 | 8.51 | 8.62 | 8.47 | 8.58 | 8.58 | 1.30% | 38,698 |
| Sep 3, 2025 | 8.39 | 8.59 | 8.39 | 8.47 | 8.47 | - | 30,550 |
| Sep 2, 2025 | 8.46 | 8.62 | 8.43 | 8.47 | 8.47 | -2.53% | 45,033 |
| Aug 29, 2025 | 8.65 | 8.77 | 8.39 | 8.69 | 8.69 | 1.64% | 59,812 |
| Aug 28, 2025 | 8.38 | 8.56 | 8.38 | 8.55 | 8.55 | 1.06% | 34,991 |
| Aug 27, 2025 | 8.45 | 8.65 | 8.37 | 8.46 | 8.46 | 0.12% | 41,005 |
| Aug 26, 2025 | 8.43 | 8.59 | 8.43 | 8.45 | 8.45 | -0.94% | 41,424 |
| Aug 25, 2025 | 8.54 | 8.68 | 8.51 | 8.53 | 8.53 | - | 39,959 |
| Aug 22, 2025 | 8.16 | 8.67 | 8.16 | 8.53 | 8.53 | 5.31% | 67,854 |
| Aug 21, 2025 | 8.09 | 8.26 | 8.09 | 8.10 | 8.10 | -1.10% | 40,175 |
| Aug 20, 2025 | 8.32 | 8.49 | 8.13 | 8.19 | 8.19 | -0.73% | 38,054 |
| Aug 19, 2025 | 8.20 | 8.39 | 8.18 | 8.25 | 8.25 | 1.73% | 81,280 |
| Aug 18, 2025 | 8.18 | 8.18 | 8.09 | 8.11 | 8.11 | -0.25% | 52,149 |
| Aug 15, 2025 | 8.17 | 8.27 | 8.13 | 8.13 | 8.13 | 0.37% | 30,353 |
| Aug 14, 2025 | 7.87 | 8.13 | 7.82 | 8.10 | 8.10 | 0.87% | 53,106 |
| Aug 13, 2025 | 7.68 | 8.11 | 7.68 | 8.03 | 8.03 | 3.75% | 45,556 |
| Aug 12, 2025 | 7.31 | 7.79 | 7.31 | 7.74 | 7.74 | 6.76% | 75,604 |
| Aug 11, 2025 | 7.29 | 7.56 | 7.24 | 7.25 | 7.25 | -0.14% | 81,506 |
| Aug 8, 2025 | 7.23 | 7.46 | 7.23 | 7.26 | 7.26 | 1.40% | 58,683 |
| Aug 7, 2025 | 7.37 | 7.45 | 7.15 | 7.16 | 7.16 | -1.31% | 55,109 |
| Aug 6, 2025 | 7.15 | 7.27 | 7.13 | 7.26 | 7.26 | -0.21% | 63,733 |
| Aug 5, 2025 | 7.14 | 7.33 | 7.05 | 7.27 | 7.27 | 0.69% | 30,038 |
| Aug 4, 2025 | 7.29 | 7.43 | 7.16 | 7.22 | 7.22 | -0.96% | 56,014 |
| Aug 1, 2025 | 7.21 | 7.45 | 7.07 | 7.29 | 7.29 | 1.39% | 54,672 |
| Jul 31, 2025 | 7.26 | 7.38 | 7.15 | 7.19 | 7.19 | -1.10% | 46,364 |
| Jul 30, 2025 | 7.54 | 7.62 | 7.27 | 7.27 | 7.27 | -3.96% | 37,400 |
| Jul 29, 2025 | 7.55 | 7.65 | 7.48 | 7.57 | 7.57 | - | 41,883 |
| Jul 28, 2025 | 7.76 | 7.76 | 7.57 | 7.57 | 7.57 | -2.32% | 17,384 |
| Jul 25, 2025 | 7.84 | 7.85 | 7.67 | 7.75 | 7.75 | -0.39% | 26,119 |
| Jul 24, 2025 | 7.93 | 8.00 | 7.78 | 7.78 | 7.78 | -1.77% | 26,570 |
| Jul 23, 2025 | 8.04 | 8.09 | 7.84 | 7.92 | 7.92 | -0.50% | 26,197 |
| Jul 22, 2025 | 7.84 | 8.02 | 7.84 | 7.96 | 7.96 | 2.18% | 35,421 |
| Jul 21, 2025 | 7.80 | 7.89 | 7.79 | 7.79 | 7.79 | 0.13% | 24,991 |
| Jul 18, 2025 | 7.93 | 7.94 | 7.68 | 7.78 | 7.78 | -0.77% | 45,008 |