Star Holdings (STHO)
NASDAQ: STHO · Real-Time Price · USD
7.93
+0.12 (1.54%)
Nov 5, 2026, 11:06 AM EST - Market open
Star Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.92 | 7.93 | 7.91 | 7.93 | 7.93 | 1.54% | 716 |
| Nov 4, 2026 | 7.81 | 7.92 | 7.74 | 7.81 | 7.81 | - | 43,448 |
| Nov 3, 2026 | 7.98 | 8.09 | 7.81 | 7.81 | 7.81 | -1.51% | 52,976 |
| Nov 2, 2026 | 7.70 | 8.23 | 7.58 | 7.93 | 7.93 | 6.16% | 161,149 |
| Oct 30, 2026 | 7.49 | 7.58 | 7.41 | 7.47 | 7.47 | 0.27% | 32,585 |
| Oct 29, 2026 | 7.50 | 7.68 | 7.38 | 7.45 | 7.45 | -0.53% | 299,171 |
| Oct 28, 2026 | 7.65 | 7.65 | 7.48 | 7.49 | 7.49 | - | 32,243 |
| Oct 27, 2026 | 7.51 | 7.60 | 7.45 | 7.49 | 7.49 | -0.40% | 35,356 |
| Oct 26, 2026 | 7.51 | 7.66 | 7.50 | 7.52 | 7.52 | 0.13% | 18,759 |
| Oct 23, 2026 | 7.47 | 7.68 | 7.47 | 7.51 | 7.51 | -0.27% | 11,924 |
| Oct 22, 2026 | 7.43 | 7.69 | 7.43 | 7.53 | 7.53 | 0.80% | 39,482 |
| Oct 21, 2026 | 7.47 | 7.59 | 7.38 | 7.47 | 7.47 | -0.53% | 17,170 |
| Oct 20, 2026 | 7.67 | 7.67 | 7.50 | 7.51 | 7.51 | 0.81% | 10,209 |
| Oct 19, 2026 | 7.60 | 7.69 | 7.40 | 7.45 | 7.45 | -3.25% | 34,561 |
| Oct 16, 2026 | 7.99 | 7.99 | 7.60 | 7.70 | 7.70 | -3.87% | 86,400 |
| 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% | 14,939 |
| 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% | 31,321 |
| 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% | 42,253 |
| Oct 5, 2026 | 8.58 | 8.95 | 8.53 | 8.77 | 8.77 | 3.42% | 95,983 |
| 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 |