Star Holdings (STHO)
NASDAQ: STHO · Real-Time Price · USD
8.76
+0.15 (1.74%)
May 26, 2026, 4:00 PM EDT - Market closed
Star Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 8.65 | 8.92 | 8.65 | 8.67 | 8.67 | -0.91% | 10,753 |
| May 11, 2026 | 8.65 | 8.86 | 8.64 | 8.75 | 8.75 | 0.23% | 14,007 |
| May 8, 2026 | 8.98 | 8.98 | 8.65 | 8.73 | 8.73 | -1.19% | 16,431 |
| May 7, 2026 | 8.94 | 9.01 | 8.73 | 8.84 | 8.84 | 0.28% | 12,928 |
| May 6, 2026 | 8.80 | 8.92 | 8.64 | 8.81 | 8.81 | 2.80% | 22,770 |
| May 5, 2026 | 8.35 | 8.60 | 8.35 | 8.57 | 8.57 | 4.00% | 32,540 |
| May 4, 2026 | 8.44 | 8.49 | 8.24 | 8.24 | 8.24 | -2.37% | 17,936 |
| May 1, 2026 | 8.50 | 8.50 | 8.35 | 8.44 | 8.44 | -1.52% | 19,621 |
| Apr 30, 2026 | 8.25 | 8.57 | 8.25 | 8.57 | 8.57 | 3.13% | 10,829 |
| Apr 29, 2026 | 8.34 | 8.34 | 8.27 | 8.31 | 8.31 | -1.31% | 7,466 |
| Apr 28, 2026 | 8.39 | 8.43 | 8.36 | 8.42 | 8.42 | 0.36% | 4,818 |
| Apr 27, 2026 | 8.30 | 8.46 | 8.30 | 8.39 | 8.39 | 1.08% | 14,053 |
| Apr 24, 2026 | 8.25 | 8.41 | 8.18 | 8.30 | 8.30 | -0.48% | 28,429 |
| Apr 23, 2026 | 8.13 | 8.40 | 8.13 | 8.34 | 8.34 | 1.28% | 9,721 |
| Apr 22, 2026 | 8.43 | 8.45 | 8.18 | 8.24 | 8.24 | -2.08% | 15,849 |
| Apr 21, 2026 | 8.40 | 8.53 | 8.38 | 8.41 | 8.41 | 0.12% | 14,790 |
| Apr 20, 2026 | 8.53 | 8.57 | 8.36 | 8.40 | 8.40 | -1.52% | 17,171 |
| Apr 17, 2026 | 8.37 | 8.59 | 8.37 | 8.53 | 8.53 | 3.14% | 10,011 |
| Apr 16, 2026 | 8.46 | 8.46 | 8.27 | 8.27 | 8.27 | -2.71% | 11,721 |
| 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% | 19,897 |
| 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 |