Star Holdings (STHO)
NASDAQ: STHO · Real-Time Price · USD
9.93
+0.20 (2.06%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Star Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.80 | 9.93 | 9.75 | 9.93 | 9.93 | 2.06% | 14,864 |
| Sep 3, 2026 | 9.67 | 9.90 | 9.61 | 9.73 | 9.73 | 0.10% | 4,640 |
| Sep 2, 2026 | 9.62 | 9.82 | 9.60 | 9.72 | 9.72 | 1.04% | 10,951 |
| Sep 1, 2026 | 9.67 | 9.89 | 9.60 | 9.62 | 9.62 | -2.14% | 10,995 |
| Aug 31, 2026 | 9.76 | 9.89 | 9.51 | 9.83 | 9.83 | -0.20% | 8,529 |
| Aug 28, 2026 | 9.85 | 9.90 | 9.77 | 9.85 | 9.85 | -0.20% | 31,825 |
| Aug 27, 2026 | 9.92 | 9.94 | 9.67 | 9.87 | 9.87 | 1.75% | 31,444 |
| Aug 26, 2026 | 9.45 | 9.75 | 9.45 | 9.70 | 9.70 | -0.41% | 9,185 |
| Aug 25, 2026 | 9.45 | 9.74 | 9.45 | 9.74 | 9.74 | - | 2,742 |
| Aug 24, 2026 | 9.62 | 9.75 | 9.62 | 9.74 | 9.74 | -0.51% | 11,388 |
| Aug 21, 2026 | 9.76 | 9.86 | 9.53 | 9.79 | 9.79 | 0.20% | 20,087 |
| Aug 20, 2026 | 9.44 | 9.77 | 9.40 | 9.77 | 9.77 | 4.05% | 13,104 |
| Aug 19, 2026 | 9.36 | 9.57 | 9.20 | 9.39 | 9.39 | -0.48% | 23,094 |
| Aug 18, 2026 | 9.10 | 9.45 | 9.00 | 9.44 | 9.44 | 0.69% | 12,775 |
| Aug 17, 2026 | 9.70 | 9.72 | 9.33 | 9.37 | 9.37 | -4.39% | 11,882 |
| Aug 14, 2026 | 9.75 | 9.82 | 9.60 | 9.80 | 9.80 | 0.93% | 20,922 |
| Aug 13, 2026 | 9.73 | 9.83 | 9.66 | 9.71 | 9.71 | 0.21% | 24,426 |
| Aug 12, 2026 | 9.49 | 9.77 | 9.49 | 9.69 | 9.69 | 2.11% | 14,492 |
| Aug 11, 2026 | 9.44 | 9.59 | 9.44 | 9.49 | 9.49 | 0.53% | 8,370 |
| Aug 10, 2026 | 9.53 | 9.53 | 9.44 | 9.44 | 9.44 | -2.07% | 5,756 |
| Aug 7, 2026 | 9.60 | 9.78 | 9.35 | 9.64 | 9.64 | 1.69% | 12,282 |
| Aug 6, 2026 | 9.37 | 9.72 | 9.12 | 9.48 | 9.48 | 1.07% | 71,641 |
| Aug 5, 2026 | 9.30 | 9.38 | 9.30 | 9.38 | 9.38 | 2.07% | 8,307 |
| Aug 4, 2026 | 9.40 | 9.40 | 9.19 | 9.19 | 9.19 | -0.54% | 29,616 |
| Aug 3, 2026 | 9.37 | 9.39 | 9.18 | 9.24 | 9.24 | -1.39% | 8,808 |
| Jul 31, 2026 | 9.35 | 9.45 | 9.12 | 9.37 | 9.37 | 0.54% | 15,748 |
| Jul 30, 2026 | 9.26 | 9.32 | 9.23 | 9.32 | 9.32 | 0.22% | 2,848 |
| Jul 29, 2026 | 9.40 | 9.43 | 9.13 | 9.30 | 9.30 | -1.06% | 5,899 |
| Jul 28, 2026 | 9.22 | 9.41 | 9.22 | 9.40 | 9.40 | 1.29% | 4,860 |
| Jul 27, 2026 | 9.27 | 9.46 | 9.25 | 9.28 | 9.28 | 0.11% | 5,888 |
| Jul 24, 2026 | 9.26 | 9.49 | 9.12 | 9.27 | 9.27 | 1.09% | 18,184 |
| Jul 23, 2026 | 9.31 | 9.31 | 9.17 | 9.17 | 9.17 | -1.71% | 5,406 |
| Jul 22, 2026 | 9.32 | 9.54 | 9.31 | 9.33 | 9.33 | -0.53% | 3,288 |
| Jul 21, 2026 | 9.37 | 9.53 | 9.37 | 9.38 | 9.38 | -0.21% | 6,919 |
| Jul 20, 2026 | 9.37 | 9.49 | 9.31 | 9.40 | 9.40 | -0.11% | 26,081 |
| Jul 17, 2026 | 9.37 | 9.50 | 9.31 | 9.41 | 9.41 | -0.32% | 21,067 |
| Jul 16, 2026 | 9.28 | 9.68 | 9.18 | 9.44 | 9.44 | 2.83% | 31,957 |
| Jul 15, 2026 | 9.05 | 9.26 | 9.05 | 9.18 | 9.18 | 0.99% | 10,759 |
| Jul 14, 2026 | 9.20 | 9.20 | 8.92 | 9.09 | 9.09 | -0.55% | 22,061 |
| Jul 13, 2026 | 9.03 | 9.18 | 9.03 | 9.14 | 9.14 | 0.88% | 4,871 |
| Jul 10, 2026 | 9.03 | 9.10 | 8.93 | 9.06 | 9.06 | 0.44% | 15,504 |
| Jul 9, 2026 | 8.92 | 9.07 | 8.92 | 9.02 | 9.02 | 1.23% | 4,834 |
| Jul 8, 2026 | 8.98 | 9.13 | 8.70 | 8.91 | 8.91 | -1.76% | 15,641 |
| Jul 7, 2026 | 9.13 | 9.23 | 9.05 | 9.07 | 9.07 | -1.09% | 4,759 |
| Jul 6, 2026 | 9.16 | 9.28 | 9.11 | 9.17 | 9.17 | -0.65% | 8,574 |
| Jul 2, 2026 | 9.15 | 9.23 | 9.07 | 9.23 | 9.23 | 1.21% | 2,855 |
| Jul 1, 2026 | 9.05 | 9.29 | 9.05 | 9.12 | 9.12 | -0.11% | 12,208 |
| Jun 30, 2026 | 8.99 | 9.15 | 8.99 | 9.13 | 9.13 | 1.00% | 11,091 |
| Jun 29, 2026 | 9.13 | 9.14 | 9.04 | 9.04 | 9.04 | -1.53% | 12,574 |
| Jun 26, 2026 | 8.96 | 9.18 | 8.80 | 9.18 | 9.18 | 2.00% | 49,753 |