Star Holdings STHO
NASDAQ · United States · Finance
$8.48-0.14 (-1.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8.48 | -1.62% | $8.67 | $8.78 | $8.39 | 246.91K |
| 2026-10-01 | $8.62 | +0.58% | $8.60 | $8.73 | $8.34 | 226.00K |
| 2026-09-30 | $8.57 | -0.12% | $8.54 | $8.94 | $8.19 | 55.70K |
| 2026-09-29 | $8.58 | +1.30% | $8.57 | $8.59 | $8.37 | 32.70K |
| 2026-09-28 | $8.47 | +2.92% | $8.24 | $8.47 | $8.17 | 32.40K |
| 2026-09-25 | $8.23 | -4.08% | $8.65 | $8.65 | $8.20 | 28.60K |
| 2026-09-24 | $8.58 | -4.56% | $8.77 | $8.81 | $8.51 | 24.20K |
| 2026-09-23 | $8.99 | -0.66% | $8.98 | $9.00 | $8.93 | 12.30K |
| 2026-09-22 | $9.05 | 0.00% | $9.09 | $9.09 | $9.00 | 3.10K |
| 2026-09-21 | $9.05 | -0.33% | $9.05 | $9.08 | $8.93 | 12.50K |
| 2026-09-18 | $9.08 | -0.87% | $9.22 | $9.32 | $9.06 | 38.90K |
| 2026-09-17 | $9.16 | -0.97% | $9.15 | $9.31 | $8.98 | 51.70K |
| 2026-09-16 | $9.25 | -0.75% | $9.06 | $9.41 | $9.06 | 17.30K |
| 2026-09-15 | $9.32 | 0.00% | $9.31 | $9.32 | $9.18 | 11.80K |
| 2026-09-14 | $9.32 | +0.11% | $9.30 | $9.38 | $9.08 | 11.40K |
| 2026-09-11 | $9.31 | -2.31% | $9.49 | $9.52 | $9.31 | 7.50K |
| 2026-09-10 | $9.53 | +0.63% | $9.44 | $9.53 | $9.44 | 28.10K |
| 2026-09-09 | $9.47 | -0.42% | $9.61 | $9.61 | $9.44 | 9.80K |
| 2026-09-08 | $9.51 | -4.23% | $9.94 | $9.94 | $9.50 | 9.90K |
| 2026-09-04 | $9.93 | +2.06% | $9.80 | $9.93 | $9.75 | 14.90K |
| 2026-09-03 | $9.73 | +0.10% | $9.67 | $9.90 | $9.61 | 4.60K |
| 2026-09-02 | $9.72 | +1.04% | $9.62 | $9.82 | $9.60 | 11.00K |
| 2026-09-01 | $9.62 | -2.14% | $9.66 | $9.89 | $9.60 | 11.00K |
| 2026-08-31 | $9.83 | -0.20% | $9.76 | $9.89 | $9.51 | 8.50K |
| 2026-08-28 | $9.85 | -0.20% | $9.85 | $9.90 | $9.77 | 31.80K |
| 2026-08-27 | $9.87 | +1.75% | $9.91 | $9.94 | $9.67 | 31.40K |
| 2026-08-26 | $9.70 | -0.41% | $9.45 | $9.75 | $9.45 | 9.20K |
| 2026-08-25 | $9.74 | 0.00% | $9.45 | $9.74 | $9.45 | 2.70K |
| 2026-08-24 | $9.74 | -0.51% | $9.62 | $9.75 | $9.62 | 11.40K |
| 2026-08-21 | $9.79 | +0.20% | $9.76 | $9.86 | $9.53 | 20.10K |
| 2026-08-20 | $9.77 | +4.05% | $9.44 | $9.77 | $9.40 | 13.10K |
| 2026-08-19 | $9.39 | -0.48% | $9.36 | $9.57 | $9.20 | 23.10K |
| 2026-08-18 | $9.44 | +0.69% | $9.10 | $9.45 | $9.00 | 12.80K |
| 2026-08-17 | $9.37 | -4.39% | $9.70 | $9.72 | $9.33 | 11.90K |
| 2026-08-14 | $9.80 | +0.93% | $9.75 | $9.82 | $9.60 | 20.90K |
| 2026-08-13 | $9.71 | +0.21% | $9.73 | $9.83 | $9.66 | 24.40K |
| 2026-08-12 | $9.69 | +2.11% | $9.49 | $9.77 | $9.49 | 14.50K |
| 2026-08-11 | $9.49 | +0.53% | $9.44 | $9.59 | $9.44 | 8.40K |
| 2026-08-10 | $9.44 | -2.07% | $9.53 | $9.53 | $9.44 | 5.80K |
| 2026-08-07 | $9.64 | +1.69% | $9.60 | $9.78 | $9.35 | 12.30K |
| 2026-08-06 | $9.48 | +1.07% | $9.37 | $9.72 | $9.12 | 71.60K |
| 2026-08-05 | $9.38 | +2.07% | $9.30 | $9.38 | $9.30 | 8.30K |
| 2026-08-04 | $9.19 | -0.54% | $9.40 | $9.40 | $9.19 | 29.60K |
| 2026-08-03 | $9.24 | -1.39% | $9.37 | $9.39 | $9.18 | 8.80K |
| 2026-07-31 | $9.37 | +0.54% | $9.35 | $9.45 | $9.12 | 15.70K |
| 2026-07-30 | $9.32 | +0.22% | $9.26 | $9.32 | $9.23 | 2.80K |
| 2026-07-29 | $9.30 | -1.06% | $9.40 | $9.43 | $9.13 | 5.90K |
| 2026-07-28 | $9.40 | +1.29% | $9.22 | $9.41 | $9.22 | 4.90K |
| 2026-07-27 | $9.28 | +0.11% | $9.27 | $9.46 | $9.25 | 5.90K |
| 2026-07-24 | $9.27 | +1.09% | $9.26 | $9.49 | $9.12 | 18.20K |
| 2026-07-23 | $9.17 | -1.71% | $9.31 | $9.31 | $9.17 | 5.40K |
| 2026-07-22 | $9.33 | -0.53% | $9.32 | $9.54 | $9.31 | 3.30K |
| 2026-07-21 | $9.38 | -0.21% | $9.37 | $9.53 | $9.37 | 6.90K |
| 2026-07-20 | $9.40 | -0.11% | $9.37 | $9.49 | $9.31 | 26.10K |
| 2026-07-17 | $9.41 | -0.32% | $9.37 | $9.50 | $9.31 | 21.10K |
| 2026-07-16 | $9.44 | +2.83% | $9.28 | $9.68 | $9.18 | 32.00K |
| 2026-07-15 | $9.18 | +0.99% | $9.05 | $9.26 | $9.05 | 10.80K |
| 2026-07-14 | $9.09 | -0.55% | $9.20 | $9.20 | $8.92 | 22.10K |
| 2026-07-13 | $9.14 | +0.88% | $9.03 | $9.18 | $9.03 | 4.80K |
| 2026-07-10 | $9.06 | +0.44% | $9.03 | $9.10 | $8.93 | 15.50K |
| 2026-07-09 | $9.02 | +1.23% | $8.92 | $9.07 | $8.92 | 4.80K |
| 2026-07-08 | $8.91 | -1.76% | $8.98 | $9.13 | $8.70 | 15.60K |
| 2026-07-07 | $9.07 | -1.09% | $9.13 | $9.23 | $9.05 | 4.80K |
| 2026-07-06 | $9.17 | -0.65% | $9.16 | $9.28 | $9.11 | 8.60K |
| 2026-07-02 | $9.23 | +1.21% | $9.15 | $9.23 | $9.07 | 2.90K |
| 2026-07-01 | $9.12 | -0.11% | $9.05 | $9.29 | $9.05 | 12.20K |
| 2026-06-30 | $9.13 | +1.00% | $8.99 | $9.15 | $8.99 | 11.10K |
| 2026-06-29 | $9.04 | -1.53% | $9.13 | $9.14 | $9.04 | 12.60K |
| 2026-06-26 | $9.18 | +2.00% | $8.96 | $9.18 | $8.80 | 49.80K |
| 2026-06-25 | $9.00 | 0.00% | $8.97 | $9.04 | $8.90 | 7.80K |
| 2026-06-24 | $9.00 | +1.01% | $8.87 | $9.02 | $8.80 | 10.50K |
| 2026-06-23 | $8.91 | +1.14% | $8.82 | $8.95 | $8.82 | 3.40K |
| 2026-06-22 | $8.81 | -1.78% | $8.95 | $8.95 | $8.78 | 19.50K |
| 2026-06-18 | $8.97 | +0.90% | $8.97 | $9.01 | $8.90 | 25.40K |
| 2026-06-17 | $8.89 | -2.31% | $9.08 | $9.15 | $8.76 | 54.80K |
| 2026-06-16 | $9.10 | -0.22% | $9.13 | $9.17 | $9.10 | 10.90K |
| 2026-06-15 | $9.12 | -1.08% | $9.24 | $9.24 | $9.07 | 9.00K |
| 2026-06-12 | $9.22 | +0.99% | $9.22 | $9.22 | $9.11 | 15.30K |
| 2026-06-11 | $9.13 | +1.78% | $9.08 | $9.15 | $8.99 | 24.50K |
| 2026-06-10 | $8.97 | -1.10% | $9.10 | $9.10 | $8.95 | 6.40K |
| 2026-06-09 | $9.07 | +1.80% | $9.07 | $9.20 | $8.99 | 7.80K |
| 2026-06-08 | $8.91 | -1.05% | $9.09 | $9.13 | $8.86 | 22.50K |
| 2026-06-05 | $9.01 | +0.06% | $8.98 | $9.10 | $8.66 | 24.20K |
| 2026-06-04 | $9.00 | +1.47% | $8.95 | $9.02 | $8.82 | 13.90K |
| 2026-06-03 | $8.87 | 0.00% | $8.88 | $8.88 | $8.76 | 3.60K |
| 2026-06-02 | $8.87 | -0.11% | $8.95 | $8.95 | $8.70 | 16.90K |
| 2026-06-01 | $8.88 | 0.00% | $8.89 | $8.90 | $8.69 | 19.20K |
| 2026-05-29 | $8.88 | +0.34% | $8.88 | $8.92 | $8.72 | 13.70K |
| 2026-05-28 | $8.85 | +0.45% | $8.81 | $8.91 | $8.80 | 7.30K |
| 2026-05-27 | $8.81 | +0.57% | $8.81 | $8.95 | $8.72 | 17.90K |