Star Holdings (STHO)
NASDAQ: STHO · Real-Time Price · USD
8.01
0.00 (0.00%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Star Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.07 | 8.12 | 7.98 | 8.01 | 8.01 | - | 26,840 |
| Oct 14, 2026 | 8.17 | 8.20 | 7.95 | 8.01 | 8.01 | -2.20% | 14,668 |
| Oct 13, 2026 | 8.42 | 8.45 | 8.18 | 8.19 | 8.19 | -1.33% | 38,143 |
| Oct 12, 2026 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | -0.12% | 15,761 |
| Oct 9, 2026 | 8.49 | 8.49 | 8.30 | 8.31 | 8.31 | -1.89% | 19,318 |
| Oct 8, 2026 | 8.52 | 8.59 | 8.46 | 8.47 | 8.47 | -2.31% | 31,320 |
| Oct 7, 2026 | 8.80 | 8.81 | 8.55 | 8.67 | 8.67 | -1.48% | 33,296 |
| Oct 6, 2026 | 8.79 | 8.89 | 8.64 | 8.80 | 8.80 | 0.34% | 42,249 |
| Oct 5, 2026 | 8.58 | 8.95 | 8.53 | 8.77 | 8.77 | 3.42% | 95,981 |
| Oct 2, 2026 | 8.68 | 8.78 | 8.39 | 8.48 | 8.48 | -1.62% | 246,916 |
| Oct 1, 2026 | 8.61 | 8.73 | 8.34 | 8.62 | 8.62 | 0.58% | 226,045 |
| Sep 30, 2026 | 8.54 | 8.94 | 8.19 | 8.57 | 8.57 | -0.12% | 55,727 |
| Sep 29, 2026 | 8.57 | 8.59 | 8.37 | 8.58 | 8.58 | 1.30% | 32,687 |
| Sep 28, 2026 | 8.24 | 8.47 | 8.17 | 8.47 | 8.47 | 2.92% | 32,379 |
| Sep 25, 2026 | 8.65 | 8.65 | 8.21 | 8.23 | 8.23 | -4.08% | 28,595 |
| Sep 24, 2026 | 8.77 | 8.82 | 8.51 | 8.58 | 8.58 | -4.56% | 24,240 |
| Sep 23, 2026 | 8.98 | 9.00 | 8.93 | 8.99 | 8.99 | -0.66% | 12,345 |
| Sep 22, 2026 | 9.09 | 9.09 | 9.00 | 9.05 | 9.05 | - | 3,089 |
| Sep 21, 2026 | 9.05 | 9.08 | 8.93 | 9.05 | 9.05 | -0.33% | 12,524 |
| Sep 18, 2026 | 9.22 | 9.32 | 9.06 | 9.08 | 9.08 | -0.87% | 38,949 |
| Sep 17, 2026 | 9.15 | 9.32 | 8.98 | 9.16 | 9.16 | -0.97% | 51,655 |
| Sep 16, 2026 | 9.06 | 9.41 | 9.06 | 9.25 | 9.25 | -0.75% | 17,337 |
| Sep 15, 2026 | 9.31 | 9.32 | 9.18 | 9.32 | 9.32 | - | 11,824 |
| Sep 14, 2026 | 9.30 | 9.38 | 9.08 | 9.32 | 9.32 | 0.11% | 11,418 |
| Sep 11, 2026 | 9.49 | 9.52 | 9.31 | 9.31 | 9.31 | -2.31% | 7,505 |
| Sep 10, 2026 | 9.44 | 9.54 | 9.44 | 9.53 | 9.53 | 0.63% | 28,142 |
| Sep 9, 2026 | 9.61 | 9.61 | 9.44 | 9.47 | 9.47 | -0.42% | 9,786 |
| Sep 8, 2026 | 9.94 | 9.94 | 9.50 | 9.51 | 9.51 | -4.23% | 9,954 |
| Sep 4, 2026 | 9.80 | 9.93 | 9.75 | 9.93 | 9.93 | 2.06% | 14,866 |
| 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 |