Star Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	9.42	9.42	9.25	9.42	9.42	-	98,681
Dec 23, 2024	9.31	9.43	9.23	9.42	9.42	1.18%	202,375
Dec 20, 2024	9.50	9.77	9.23	9.31	9.31	-2.51%	267,742
Dec 19, 2024	9.84	9.88	9.54	9.55	9.55	-1.34%	84,598
Dec 18, 2024	10.13	10.20	9.63	9.68	9.68	-4.54%	138,791
Dec 17, 2024	10.30	10.40	10.10	10.14	10.14	-1.65%	49,860
Dec 16, 2024	10.22	10.47	10.06	10.31	10.31	0.49%	54,546
Dec 13, 2024	10.25	10.31	10.12	10.26	10.26	-	71,014
Dec 12, 2024	10.40	10.41	10.17	10.26	10.26	-2.01%	102,363
Dec 11, 2024	10.39	10.63	10.34	10.47	10.47	0.10%	117,602
Dec 10, 2024	10.89	11.02	10.45	10.46	10.46	-3.59%	90,515
Dec 9, 2024	11.00	11.19	10.85	10.85	10.85	-1.36%	43,294
Dec 6, 2024	11.06	11.14	10.95	11.00	11.00	-0.18%	81,149
Dec 5, 2024	11.24	11.32	11.02	11.02	11.02	-2.13%	34,931
Dec 4, 2024	11.04	11.30	10.93	11.26	11.26	1.53%	81,699
Dec 3, 2024	11.23	11.30	11.02	11.09	11.09	-1.60%	53,466
Dec 2, 2024	11.26	11.45	11.05	11.27	11.27	0.18%	66,842
Nov 29, 2024	11.26	11.37	11.21	11.25	11.25	-0.27%	22,430
Nov 27, 2024	10.98	11.31	10.98	11.28	11.28	2.73%	57,956
Nov 26, 2024	11.11	11.18	10.96	10.98	10.98	-1.44%	38,429
Nov 25, 2024	11.35	11.43	11.13	11.14	11.14	-0.62%	67,880
Nov 22, 2024	11.27	11.35	11.17	11.21	11.21	-	27,355
Nov 21, 2024	11.18	11.48	11.18	11.21	11.21	0.27%	35,753
Nov 20, 2024	11.23	11.23	11.02	11.18	11.18	-1.06%	35,836
Nov 19, 2024	11.06	11.45	11.06	11.30	11.30	0.80%	44,605
Nov 18, 2024	11.48	11.57	11.18	11.21	11.21	-3.20%	38,039
Nov 15, 2024	11.63	11.66	11.33	11.58	11.58	0.61%	62,411
Nov 14, 2024	11.63	11.69	11.49	11.51	11.51	-0.95%	73,379
Nov 13, 2024	11.82	11.86	11.62	11.62	11.62	-0.94%	31,645
Nov 12, 2024	12.44	12.44	11.71	11.73	11.73	-4.87%	41,774
Nov 11, 2024	12.40	12.40	12.20	12.33	12.33	0.57%	30,316
Nov 8, 2024	12.10	12.32	12.00	12.26	12.26	2.08%	27,110
Nov 7, 2024	12.11	12.18	11.86	12.01	12.01	-0.50%	33,861
Nov 6, 2024	12.50	12.50	11.70	12.07	12.07	0.42%	69,243
Nov 5, 2024	12.03	12.06	11.85	12.02	12.02	-0.33%	24,684
Nov 4, 2024	12.11	12.48	12.00	12.06	12.06	-1.15%	38,982
Nov 1, 2024	12.76	12.81	12.13	12.20	12.20	-4.24%	39,666
Oct 31, 2024	12.89	12.95	12.72	12.74	12.74	-1.24%	56,398
Oct 30, 2024	13.03	13.04	12.89	12.90	12.90	-0.39%	20,924
Oct 29, 2024	13.02	13.02	12.88	12.95	12.95	-0.46%	25,772
Oct 28, 2024	13.23	13.23	12.91	13.01	13.01	1.56%	23,466
Oct 25, 2024	13.00	13.01	12.81	12.81	12.81	-0.62%	14,110
Oct 24, 2024	13.07	13.07	12.83	12.89	12.89	-1.07%	10,294
Oct 23, 2024	12.97	13.12	12.87	13.03	13.03	0.08%	34,250
Oct 22, 2024	12.80	13.07	12.80	13.02	13.02	0.77%	22,370
Oct 21, 2024	13.17	13.17	12.90	12.92	12.92	-1.82%	23,925
Oct 18, 2024	13.26	13.26	13.12	13.16	13.16	-0.30%	14,572
Oct 17, 2024	13.43	13.43	13.20	13.20	13.20	-1.93%	17,696
Oct 16, 2024	13.33	13.50	13.20	13.46	13.46	2.05%	22,539
Oct 15, 2024	13.20	13.38	13.01	13.19	13.19	0.53%	26,587
Oct 14, 2024	12.83	13.22	12.83	13.12	13.12	-0.46%	21,239
Oct 11, 2024	13.01	13.21	13.01	13.18	13.18	0.92%	18,157
Oct 10, 2024	12.81	13.13	12.80	13.06	13.06	0.54%	42,339
Oct 9, 2024	13.07	13.09	12.91	12.99	12.99	-0.23%	30,770
Oct 8, 2024	13.09	13.12	12.87	13.02	13.02	0.15%	21,504
Oct 7, 2024	12.92	13.01	12.90	13.00	13.00	-	39,695
Oct 4, 2024	13.32	13.32	12.83	13.00	13.00	-1.14%	17,450
Oct 3, 2024	13.40	13.41	13.12	13.15	13.15	-2.08%	24,792
Oct 2, 2024	13.58	13.63	13.40	13.43	13.43	-0.81%	20,734
Oct 1, 2024	13.81	13.95	13.47	13.54	13.54	-2.17%	45,970
Sep 30, 2024	13.95	13.95	13.73	13.84	13.84	0.29%	34,025
Sep 27, 2024	13.85	13.99	13.65	13.80	13.80	0.15%	49,044
Sep 26, 2024	13.86	13.97	13.70	13.78	13.78	0.15%	67,920
Sep 25, 2024	13.75	13.83	13.67	13.76	13.76	-0.58%	120,907
Sep 24, 2024	13.85	14.01	13.75	13.84	13.84	0.22%	1,030,392
Sep 23, 2024	14.08	14.26	13.80	13.81	13.81	-0.86%	47,036
Sep 20, 2024	14.27	14.27	13.87	13.93	13.93	-3.20%	143,995
Sep 19, 2024	14.45	14.50	13.87	14.39	14.39	1.70%	74,284
Sep 18, 2024	14.24	14.34	14.07	14.15	14.15	0.35%	105,621
Sep 17, 2024	14.06	14.16	13.95	14.10	14.10	1.51%	79,798
Sep 16, 2024	13.38	13.93	13.38	13.89	13.89	3.35%	38,763
Sep 13, 2024	13.33	13.48	13.15	13.44	13.44	2.67%	62,157
Sep 12, 2024	13.36	13.47	12.91	13.09	13.09	1.08%	30,798
Sep 11, 2024	12.87	13.01	12.69	12.95	12.95	0.39%	72,899
Sep 10, 2024	12.89	13.07	12.85	12.90	12.90	0.62%	54,679
Sep 9, 2024	12.93	13.05	12.79	12.82	12.82	-1.46%	23,446
Sep 6, 2024	13.21	13.24	13.00	13.01	13.01	-0.99%	26,137
Sep 5, 2024	13.16	13.36	13.08	13.14	13.14	-0.30%	9,638
Sep 4, 2024	13.35	13.35	13.16	13.18	13.18	-0.68%	11,143
Sep 3, 2024	13.25	13.49	13.17	13.27	13.27	-0.97%	17,938
Aug 30, 2024	13.54	13.60	13.21	13.40	13.40	-1.40%	27,173
Aug 29, 2024	13.71	13.71	13.34	13.59	13.59	0.44%	17,169
Aug 28, 2024	13.39	13.68	13.36	13.53	13.53	-	12,963
Aug 27, 2024	13.59	13.65	13.53	13.53	13.53	-1.17%	12,652
Aug 26, 2024	13.71	13.83	13.67	13.69	13.69	0.15%	52,070
Aug 23, 2024	12.96	13.67	12.92	13.67	13.67	7.30%	56,952
Aug 22, 2024	12.73	12.92	12.73	12.74	12.74	-0.93%	24,733
Aug 21, 2024	12.56	12.88	12.56	12.86	12.86	1.74%	30,670
Aug 20, 2024	12.82	12.95	12.63	12.64	12.64	-2.32%	14,305
Aug 19, 2024	12.78	12.97	12.78	12.94	12.94	0.70%	21,187
Aug 16, 2024	13.02	13.25	12.77	12.85	12.85	-1.31%	30,395
Aug 15, 2024	13.16	13.27	12.81	13.02	13.02	1.72%	26,068
Aug 14, 2024	12.83	12.93	12.68	12.80	12.80	-0.39%	42,989
Aug 13, 2024	12.69	12.97	12.69	12.85	12.85	2.72%	31,894
Aug 12, 2024	12.47	12.55	12.32	12.51	12.51	0.24%	54,700
Aug 9, 2024	12.40	12.68	12.35	12.48	12.48	-1.34%	27,828
Aug 8, 2024	12.28	12.69	12.28	12.65	12.65	3.10%	27,892
Aug 7, 2024	12.29	12.48	12.10	12.27	12.27	1.07%	76,878
Aug 6, 2024	12.02	12.34	11.90	12.14	12.14	1.00%	22,479
Aug 5, 2024	12.35	12.84	12.02	12.02	12.02	-6.09%	34,889