Star Holdings (STHO)
NASDAQ: STHO · Real-Time Price · USD
8.31
-0.19 (-2.24%)
Apr 16, 2026, 3:04 PM EDT - Market open
Star Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 8.46 | 8.46 | 8.33 | 8.46 | - | -0.53% | 846 |
| Apr 15, 2026 | 8.42 | 8.61 | 8.42 | 8.50 | 8.50 | 0.95% | 64,862 |
| Apr 14, 2026 | 8.24 | 8.42 | 8.17 | 8.42 | 8.42 | 1.94% | 46,240 |
| Apr 13, 2026 | 8.20 | 8.29 | 8.13 | 8.26 | 8.26 | -0.60% | 41,633 |
| Apr 10, 2026 | 8.29 | 8.36 | 8.28 | 8.31 | 8.31 | 1.09% | 8,607 |
| Apr 9, 2026 | 8.01 | 8.32 | 8.00 | 8.22 | 8.22 | 1.61% | 32,314 |
| Apr 8, 2026 | 8.20 | 8.33 | 8.06 | 8.09 | 8.09 | 1.38% | 34,396 |
| Apr 7, 2026 | 7.74 | 8.16 | 7.74 | 7.98 | 7.98 | -0.99% | 18,897 |
| Apr 6, 2026 | 8.11 | 8.13 | 8.03 | 8.06 | 8.06 | -0.49% | 14,448 |
| Apr 2, 2026 | 7.54 | 8.19 | 7.51 | 8.10 | 8.10 | 7.43% | 82,577 |
| Apr 1, 2026 | 7.71 | 7.76 | 7.51 | 7.54 | 7.54 | -0.40% | 15,276 |
| Mar 31, 2026 | 7.41 | 7.66 | 7.32 | 7.57 | 7.57 | 2.71% | 35,079 |
| Mar 30, 2026 | 7.43 | 7.57 | 7.35 | 7.37 | 7.37 | 0.27% | 18,141 |
| Mar 27, 2026 | 7.54 | 7.74 | 7.33 | 7.35 | 7.35 | -4.05% | 39,429 |
| Mar 26, 2026 | 7.59 | 7.85 | 7.59 | 7.66 | 7.66 | -0.78% | 15,902 |
| Mar 25, 2026 | 7.97 | 7.97 | 7.72 | 7.72 | 7.72 | -1.53% | 12,788 |
| Mar 24, 2026 | 7.83 | 8.08 | 7.83 | 7.84 | 7.84 | -1.63% | 41,444 |
| Mar 23, 2026 | 7.83 | 8.04 | 7.77 | 7.97 | 7.97 | 2.71% | 16,282 |
| Mar 20, 2026 | 7.98 | 8.07 | 7.61 | 7.76 | 7.76 | -4.32% | 81,331 |
| Mar 19, 2026 | 7.98 | 8.17 | 7.95 | 8.11 | 8.11 | -0.12% | 21,997 |
| Mar 18, 2026 | 8.17 | 8.19 | 8.12 | 8.12 | 8.12 | -0.98% | 19,987 |
| Mar 17, 2026 | 8.09 | 8.25 | 8.09 | 8.20 | 8.20 | 1.74% | 21,272 |
| Mar 16, 2026 | 8.05 | 8.22 | 8.05 | 8.06 | 8.06 | 1.00% | 9,984 |
| Mar 13, 2026 | 8.05 | 8.07 | 7.88 | 7.98 | 7.98 | -0.25% | 20,430 |
| Mar 12, 2026 | 8.07 | 8.09 | 7.94 | 8.00 | 8.00 | -1.36% | 13,663 |
| Mar 11, 2026 | 8.03 | 8.16 | 7.88 | 8.11 | 8.11 | 1.63% | 16,562 |
| Mar 10, 2026 | 8.02 | 8.15 | 7.90 | 7.98 | 7.98 | -0.62% | 20,539 |
| Mar 9, 2026 | 8.32 | 8.32 | 8.03 | 8.03 | 8.03 | -3.95% | 44,132 |
| Mar 6, 2026 | 8.41 | 8.57 | 8.28 | 8.36 | 8.36 | -2.90% | 26,674 |
| Mar 5, 2026 | 8.70 | 8.75 | 8.52 | 8.61 | 8.61 | -0.92% | 19,258 |
| Mar 4, 2026 | 8.60 | 8.83 | 8.56 | 8.69 | 8.69 | 1.52% | 95,473 |
| Mar 3, 2026 | 8.68 | 8.68 | 8.36 | 8.56 | 8.56 | -3.39% | 24,905 |
| Mar 2, 2026 | 8.86 | 8.96 | 8.75 | 8.86 | 8.86 | -1.77% | 24,725 |
| Feb 27, 2026 | 8.79 | 9.03 | 8.73 | 9.02 | 9.02 | 1.23% | 29,037 |
| Feb 26, 2026 | 8.84 | 8.95 | 8.71 | 8.91 | 8.91 | 1.83% | 13,442 |
| Feb 25, 2026 | 8.71 | 8.82 | 8.59 | 8.75 | 8.75 | 1.16% | 33,407 |
| Feb 24, 2026 | 8.65 | 8.71 | 8.59 | 8.65 | 8.65 | -0.46% | 24,761 |
| Feb 23, 2026 | 8.62 | 8.85 | 8.62 | 8.69 | 8.69 | 0.35% | 36,551 |
| Feb 20, 2026 | 8.40 | 8.71 | 8.35 | 8.66 | 8.66 | 3.34% | 52,796 |
| Feb 19, 2026 | 8.40 | 8.52 | 8.14 | 8.38 | 8.38 | -0.12% | 34,317 |
| Feb 18, 2026 | 8.26 | 8.50 | 8.17 | 8.39 | 8.39 | 1.21% | 69,439 |
| Feb 17, 2026 | 8.04 | 8.32 | 8.03 | 8.29 | 8.29 | 2.09% | 32,670 |
| Feb 13, 2026 | 7.83 | 8.22 | 7.80 | 8.12 | 8.12 | 3.57% | 28,387 |
| Feb 12, 2026 | 8.05 | 8.14 | 7.76 | 7.84 | 7.84 | -2.12% | 21,445 |
| Feb 11, 2026 | 8.10 | 8.13 | 7.97 | 8.01 | 8.01 | -0.37% | 23,496 |
| Feb 10, 2026 | 7.99 | 8.06 | 7.89 | 8.04 | 8.04 | 0.63% | 82,724 |
| Feb 9, 2026 | 7.92 | 8.04 | 7.79 | 7.99 | 7.99 | 0.76% | 33,126 |
| Feb 6, 2026 | 8.06 | 8.06 | 7.89 | 7.93 | 7.93 | 0.51% | 17,191 |
| Feb 5, 2026 | 8.12 | 8.15 | 7.87 | 7.89 | 7.89 | -1.62% | 27,012 |
| Feb 4, 2026 | 7.74 | 8.05 | 7.74 | 8.02 | 8.02 | 2.95% | 41,146 |