Star Holdings (STHO)
NASDAQ: STHO · Real-Time Price · USD
7.67
+0.11 (1.46%)
At close: Dec 10, 2025, 4:00 PM EST
7.65
-0.02 (-0.26%)
After-hours: Dec 10, 2025, 4:09 PM EST
Star Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 7.91 | 7.91 | 7.76 | 7.82 | 7.82 | -0.13% | 28,073 |
| Dec 1, 2025 | 7.94 | 7.99 | 7.76 | 7.83 | 7.83 | -2.12% | 30,537 |
| Nov 28, 2025 | 7.89 | 8.09 | 7.89 | 8.00 | 8.00 | 1.65% | 19,118 |
| Nov 26, 2025 | 7.92 | 8.01 | 7.82 | 7.87 | 7.87 | 2.34% | 41,335 |
| Nov 25, 2025 | 7.62 | 7.87 | 7.62 | 7.69 | 7.69 | 0.52% | 86,106 |
| Nov 24, 2025 | 7.57 | 7.68 | 7.50 | 7.65 | 7.65 | 1.46% | 87,421 |
| Nov 21, 2025 | 7.43 | 7.65 | 7.39 | 7.54 | 7.54 | 3.86% | 65,422 |
| Nov 20, 2025 | 7.35 | 7.67 | 7.25 | 7.26 | 7.26 | -1.76% | 45,764 |
| Nov 19, 2025 | 7.38 | 7.53 | 7.37 | 7.39 | 7.39 | -1.34% | 26,585 |
| Nov 18, 2025 | 7.26 | 7.58 | 7.26 | 7.49 | 7.49 | 1.49% | 48,877 |
| Nov 17, 2025 | 7.38 | 7.66 | 7.38 | 7.38 | 7.38 | - | 38,894 |
| Nov 14, 2025 | 7.51 | 7.78 | 7.37 | 7.38 | 7.38 | -3.78% | 57,735 |
| Nov 13, 2025 | 7.71 | 7.84 | 7.65 | 7.67 | 7.67 | -1.29% | 42,144 |
| Nov 12, 2025 | 7.65 | 7.98 | 7.65 | 7.77 | 7.77 | 0.78% | 49,971 |
| Nov 11, 2025 | 7.45 | 7.75 | 7.45 | 7.71 | 7.71 | 3.91% | 64,320 |
| Nov 10, 2025 | 7.21 | 7.64 | 7.21 | 7.42 | 7.42 | 2.91% | 58,301 |
| Nov 7, 2025 | 7.25 | 7.35 | 7.17 | 7.21 | 7.21 | 2.85% | 75,970 |
| Nov 6, 2025 | 7.39 | 7.55 | 7.01 | 7.01 | 7.01 | -4.88% | 61,822 |
| Nov 5, 2025 | 7.27 | 7.62 | 7.27 | 7.37 | 7.37 | 1.24% | 23,182 |
| 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 |