Star Holdings (STHO)
NASDAQ: STHO · Real-Time Price · USD
9.27
+0.10 (1.09%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Star Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.26 | 9.49 | 9.12 | 9.27 | 9.27 | 1.09% | 18,182 |
| Jul 23, 2026 | 9.31 | 9.31 | 9.17 | 9.17 | 9.17 | -1.71% | 5,306 |
| Jul 22, 2026 | 9.32 | 9.54 | 9.31 | 9.33 | 9.33 | -0.53% | 3,287 |
| 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% | 21,028 |
| 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% | 4,849 |
| 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% | 24,505 |
| 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% | 24,247 |
| Jun 4, 2026 | 8.95 | 9.02 | 8.82 | 9.00 | 9.00 | 1.47% | 13,922 |
| Jun 3, 2026 | 8.88 | 8.88 | 8.76 | 8.87 | 8.87 | - | 3,609 |
| Jun 2, 2026 | 8.95 | 8.95 | 8.70 | 8.87 | 8.87 | -0.11% | 16,898 |
| Jun 1, 2026 | 8.89 | 8.90 | 8.70 | 8.88 | 8.88 | - | 19,241 |
| May 29, 2026 | 8.88 | 8.92 | 8.72 | 8.88 | 8.88 | 0.34% | 13,735 |
| May 28, 2026 | 8.81 | 8.91 | 8.80 | 8.85 | 8.85 | 0.45% | 7,300 |
| May 27, 2026 | 8.81 | 8.95 | 8.72 | 8.81 | 8.81 | 0.57% | 17,910 |
| May 26, 2026 | 8.69 | 8.80 | 8.51 | 8.76 | 8.76 | 1.74% | 5,865 |
| May 22, 2026 | 8.55 | 8.70 | 8.55 | 8.61 | 8.61 | 0.70% | 8,281 |
| May 21, 2026 | 8.52 | 8.63 | 8.50 | 8.55 | 8.55 | - | 14,255 |
| May 20, 2026 | 8.58 | 8.67 | 8.50 | 8.55 | 8.55 | 0.59% | 7,082 |
| May 19, 2026 | 8.50 | 8.65 | 8.48 | 8.50 | 8.50 | 0.24% | 9,467 |
| May 18, 2026 | 8.50 | 8.53 | 8.44 | 8.48 | 8.48 | 1.19% | 9,127 |
| May 15, 2026 | 8.45 | 8.53 | 8.38 | 8.38 | 8.38 | -2.10% | 7,318 |
| May 14, 2026 | 8.79 | 8.79 | 8.56 | 8.56 | 8.56 | -0.93% | 7,589 |
| May 13, 2026 | 8.82 | 8.82 | 8.64 | 8.64 | 8.64 | -0.35% | 28,759 |