Star Holdings (STHO)
NASDAQ: STHO · Real-Time Price · USD
9.80
+0.09 (0.93%)
At close: Aug 14, 2026, 4:00 PM EDT
10.00
+0.20 (2.04%)
After-hours: Aug 14, 2026, 7:48 PM EDT
Star Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.75 | 9.82 | 9.60 | 9.80 | 9.80 | 0.93% | 20,418 |
| 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 |
| Jun 25, 2026 | 8.97 | 9.04 | 8.90 | 9.00 | 9.00 | - | 7,768 |
| Jun 24, 2026 | 8.87 | 9.02 | 8.80 | 9.00 | 9.00 | 1.01% | 10,526 |
| Jun 23, 2026 | 8.82 | 8.95 | 8.82 | 8.91 | 8.91 | 1.14% | 3,382 |
| Jun 22, 2026 | 8.95 | 8.95 | 8.79 | 8.81 | 8.81 | -1.78% | 19,527 |
| Jun 18, 2026 | 8.97 | 9.01 | 8.90 | 8.97 | 8.97 | 0.90% | 25,394 |
| Jun 17, 2026 | 9.08 | 9.15 | 8.76 | 8.89 | 8.89 | -2.31% | 54,827 |
| Jun 16, 2026 | 9.13 | 9.17 | 9.10 | 9.10 | 9.10 | -0.22% | 10,925 |
| Jun 15, 2026 | 9.24 | 9.25 | 9.07 | 9.12 | 9.12 | -1.08% | 9,042 |
| Jun 12, 2026 | 9.22 | 9.22 | 9.11 | 9.22 | 9.22 | 0.99% | 15,290 |
| Jun 11, 2026 | 9.08 | 9.15 | 8.99 | 9.13 | 9.13 | 1.78% | 24,506 |
| Jun 10, 2026 | 9.10 | 9.10 | 8.95 | 8.97 | 8.97 | -1.10% | 6,376 |
| Jun 9, 2026 | 9.07 | 9.20 | 9.00 | 9.07 | 9.07 | 1.80% | 7,751 |
| Jun 8, 2026 | 9.09 | 9.13 | 8.87 | 8.91 | 8.91 | -1.05% | 22,459 |
| Jun 5, 2026 | 8.98 | 9.10 | 8.66 | 9.01 | 9.01 | 0.06% | 24,248 |
| Jun 4, 2026 | 8.95 | 9.02 | 8.82 | 9.00 | 9.00 | 1.47% | 13,922 |