Star Holdings (STHO)
NASDAQ: STHO · Real-Time Price · USD
8.02
+0.18 (2.30%)
Feb 13, 2026, 11:30 AM EST - Market open
Star Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.83 | 7.89 | 7.80 | 7.87 | - | 0.38% | 4,449 |
| 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% | 82,722 |
| 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% | 41,142 |
| Feb 3, 2026 | 7.70 | 7.83 | 7.53 | 7.79 | 7.79 | 1.30% | 67,332 |
| 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% | 38,688 |
| Jan 28, 2026 | 8.17 | 8.27 | 7.65 | 7.72 | 7.72 | -2.77% | 75,670 |
| 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% | 97,997 |
| Jan 22, 2026 | 9.01 | 9.11 | 8.95 | 8.96 | 8.96 | -0.11% | 45,307 |
| 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% | 40,717 |
| 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% | 32,664 |
| 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% | 50,398 |
| 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% | 71,002 |
| 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 |
| Dec 19, 2025 | 7.80 | 7.81 | 7.65 | 7.70 | 7.70 | -1.16% | 68,547 |
| Dec 18, 2025 | 7.57 | 7.90 | 7.56 | 7.79 | 7.79 | 4.56% | 154,725 |
| Dec 17, 2025 | 7.53 | 7.57 | 7.39 | 7.45 | 7.45 | -0.40% | 40,459 |
| Dec 16, 2025 | 7.59 | 7.64 | 7.48 | 7.48 | 7.48 | -0.80% | 32,730 |
| Dec 15, 2025 | 7.65 | 7.77 | 7.51 | 7.54 | 7.54 | -1.44% | 35,816 |
| Dec 12, 2025 | 7.60 | 7.72 | 7.58 | 7.65 | 7.65 | 0.66% | 69,384 |
| Dec 11, 2025 | 7.72 | 7.77 | 7.60 | 7.60 | 7.60 | -0.65% | 42,323 |
| Dec 10, 2025 | 7.63 | 7.75 | 7.56 | 7.65 | 7.65 | 1.19% | 78,195 |
| Dec 9, 2025 | 7.64 | 7.88 | 7.56 | 7.56 | 7.56 | -1.05% | 37,032 |
| Dec 8, 2025 | 7.59 | 7.74 | 7.59 | 7.64 | 7.64 | 0.13% | 43,905 |
| Dec 5, 2025 | 7.64 | 7.90 | 7.63 | 7.63 | 7.63 | -1.55% | 47,497 |
| Dec 4, 2025 | 7.82 | 7.90 | 7.67 | 7.75 | 7.75 | -1.65% | 57,302 |
| Dec 3, 2025 | 7.88 | 8.01 | 7.82 | 7.88 | 7.88 | 0.77% | 33,524 |