Star Holdings (STHO)
NASDAQ: STHO · Real-Time Price · USD
7.28
-0.12 (-1.62%)
At close: Nov 4, 2025, 4:00 PM EST
7.27
-0.01 (-0.14%)
After-hours: Nov 4, 2025, 4:19 PM EST
Star Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 7.32 | 7.53 | 7.28 | 7.28 | 7.28 | -1.62% | 26,389 |
| Nov 3, 2025 | 7.29 | 7.41 | 7.28 | 7.40 | 7.40 | 1.09% | 29,361 |
| Oct 31, 2025 | 7.35 | 7.45 | 7.32 | 7.32 | 7.32 | -0.68% | 24,421 |
| Oct 30, 2025 | 7.40 | 7.60 | 7.34 | 7.37 | 7.37 | -1.21% | 24,968 |
| Oct 29, 2025 | 7.56 | 8.00 | 7.42 | 7.46 | 7.46 | -1.97% | 35,363 |
| Oct 28, 2025 | 7.65 | 7.76 | 7.61 | 7.61 | 7.61 | -2.56% | 17,746 |
| Oct 27, 2025 | 7.97 | 8.05 | 7.81 | 7.81 | 7.81 | -2.01% | 28,240 |
| Oct 24, 2025 | 8.21 | 8.21 | 7.84 | 7.97 | 7.97 | 1.79% | 31,391 |
| Oct 23, 2025 | 7.53 | 7.88 | 7.53 | 7.83 | 7.83 | 1.69% | 50,195 |
| Oct 22, 2025 | 7.66 | 7.78 | 7.59 | 7.70 | 7.70 | 1.85% | 50,450 |
| Oct 21, 2025 | 7.54 | 7.68 | 7.47 | 7.56 | 7.56 | 0.40% | 59,601 |
| Oct 20, 2025 | 7.50 | 7.67 | 7.45 | 7.53 | 7.53 | 1.21% | 34,663 |
| Oct 17, 2025 | 7.53 | 7.64 | 7.43 | 7.44 | 7.44 | -1.20% | 60,143 |
| Oct 16, 2025 | 7.56 | 7.68 | 7.44 | 7.53 | 7.53 | -1.18% | 27,379 |
| Oct 15, 2025 | 7.60 | 7.74 | 7.60 | 7.62 | 7.62 | -0.39% | 45,006 |
| Oct 14, 2025 | 7.38 | 8.00 | 7.38 | 7.65 | 7.65 | 1.86% | 35,552 |
| Oct 13, 2025 | 7.45 | 7.64 | 7.45 | 7.51 | 7.51 | 0.27% | 27,100 |
| Oct 10, 2025 | 7.67 | 7.72 | 7.48 | 7.49 | 7.49 | -3.23% | 36,586 |
| Oct 9, 2025 | 7.87 | 8.48 | 7.32 | 7.74 | 7.74 | -1.90% | 121,997 |
| Oct 8, 2025 | 7.94 | 8.12 | 7.82 | 7.89 | 7.89 | -1.25% | 43,832 |
| Oct 7, 2025 | 8.02 | 8.39 | 7.94 | 7.99 | 7.99 | -1.11% | 37,510 |
| Oct 6, 2025 | 8.16 | 8.36 | 8.05 | 8.08 | 8.08 | -1.10% | 30,703 |
| Oct 3, 2025 | 8.23 | 8.39 | 8.04 | 8.17 | 8.17 | -0.12% | 19,769 |
| Oct 2, 2025 | 8.19 | 8.25 | 8.01 | 8.18 | 8.18 | -0.97% | 21,670 |
| Oct 1, 2025 | 8.12 | 8.48 | 8.03 | 8.26 | 8.26 | 0.36% | 31,208 |
| Sep 30, 2025 | 8.26 | 8.28 | 7.84 | 8.23 | 8.23 | -0.60% | 37,506 |
| Sep 29, 2025 | 8.40 | 8.40 | 8.18 | 8.28 | 8.28 | -2.36% | 35,844 |
| 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 |