iStar Inc. - Price History
Monthly price history for STAR (iStar Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 7.63 USD | 7.63 USD |
June 2023 | 7.63 USD | 7.63 USD |
May 2023 | 7.63 USD | 7.63 USD |
April 2023 | 27.72 USD | 27.72 USD |
March 2023 | 29.37 USD | 29.37 USD |
February 2023 | 28.06 USD | 28.06 USD |
January 2023 | 33.82 USD | 33.82 USD |
December 2022 | 27.81 USD | 27.81 USD |
November 2022 | 29.27 USD | 29.27 USD |
October 2022 | 29.73 USD | 29.73 USD |
September 2022 | 26.27 USD | 26.27 USD |
August 2022 | 39.07 USD | 39.07 USD |
July 2022 | 46.50 USD | 47.41 USD |
June 2022 | 38.15 USD | 38.90 USD |
May 2022 | 48.42 USD | 49.37 USD |
April 2022 | 46.13 USD | 47.78 USD |
March 2022 | 64.12 USD | 66.42 USD |
February 2022 | 68.81 USD | 71.27 USD |
January 2022 | 58.15 USD | 60.91 USD |
December 2021 | 69.96 USD | 73.28 USD |
November 2021 | 65.92 USD | 69.06 USD |
October 2021 | 67.57 USD | 71.61 USD |
September 2021 | 67.14 USD | 71.15 USD |
August 2021 | 70.81 USD | 75.04 USD |
July 2021 | 64.19 USD | 68.74 USD |
June 2021 | 54.92 USD | 58.81 USD |
May 2021 | 44.54 USD | 47.69 USD |
April 2021 | 48.24 USD | 52.51 USD |
March 2021 | 46.34 USD | 50.44 USD |
February 2021 | 46.18 USD | 50.27 USD |
January 2021 | 39.02 USD | 43.07 USD |
December 2020 | 38.17 USD | 42.13 USD |
November 2020 | 36.24 USD | 40.00 USD |
October 2020 | 29.82 USD | 33.48 USD |
September 2020 | 29.84 USD | 33.51 USD |
August 2020 | 31.28 USD | 35.12 USD |
July 2020 | 28.78 USD | 32.94 USD |
June 2020 | 30.54 USD | 34.95 USD |
May 2020 | 27.09 USD | 31.01 USD |
April 2020 | 24.30 USD | 28.43 USD |
March 2020 | 25.73 USD | 30.10 USD |
February 2020 | 36.69 USD | 42.93 USD |
January 2020 | 34.82 USD | 41.31 USD |
December 2019 | 34.70 USD | 41.17 USD |
November 2019 | 31.06 USD | 36.85 USD |
October 2019 | 30.56 USD | 36.91 USD |
September 2019 | 30.66 USD | 37.02 USD |
August 2019 | 30.07 USD | 36.32 USD |
July 2019 | 30.49 USD | 37.45 USD |
June 2019 | 28.69 USD | 35.24 USD |
May 2019 | 25.43 USD | 31.24 USD |
April 2019 | 19.52 USD | 24.60 USD |
March 2019 | 18.96 USD | 23.89 USD |
February 2019 | 19.26 USD | 24.82 USD |
January 2019 | 21.11 USD | 27.21 USD |
December 2018 | 20.18 USD | 26.02 USD |
November 2018 | 23.50 USD | 30.30 USD |
October 2018 | 22.68 USD | 29.79 USD |
September 2018 | 24.13 USD | 31.69 USD |
August 2018 | 24.17 USD | 31.75 USD |
July 2018 | 23.02 USD | 30.84 USD |
June 2018 | 22.85 USD | 30.61 USD |
May 2018 | 22.93 USD | 30.73 USD |
April 2018 | 21.47 USD | 28.77 USD |
March 2018 | 21.54 USD | 28.85 USD |
February 2018 | 21.39 USD | 28.66 USD |
January 2018 | 22.34 USD | 29.93 USD |
December 2017 | 23.93 USD | 32.06 USD |
November 2017 | 24.35 USD | 32.63 USD |
October 2017 | 24.78 USD | 33.19 USD |
September 2017 | 24.99 USD | 33.48 USD |
August 2017 | 24.59 USD | 32.94 USD |
July 2017 | 25.31 USD | 33.90 USD |
June 2017 | 25.50 USD | 34.16 USD |
May 2017 | 25.64 USD | 34.36 USD |
April 2017 | 25.90 USD | 34.70 USD |
March 2017 | 24.99 USD | 33.48 USD |
February 2017 | 25.50 USD | 34.16 USD |
January 2017 | 23.76 USD | 31.83 USD |
December 2016 | 26.20 USD | 35.10 USD |
November 2016 | 25.88 USD | 34.67 USD |
October 2016 | 23.57 USD | 31.58 USD |
September 2016 | 22.72 USD | 30.44 USD |
August 2016 | 22.89 USD | 30.67 USD |
July 2016 | 21.94 USD | 29.39 USD |
June 2016 | 20.31 USD | 27.21 USD |
May 2016 | 21.66 USD | 29.02 USD |
April 2016 | 20.75 USD | 27.80 USD |
March 2016 | 20.46 USD | 27.41 USD |
February 2016 | 17.92 USD | 24.00 USD |
January 2016 | 22.11 USD | 29.62 USD |
December 2015 | 24.84 USD | 33.28 USD |
November 2015 | 27.95 USD | 37.45 USD |
October 2015 | 27.40 USD | 36.71 USD |
September 2015 | 26.64 USD | 35.69 USD |
August 2015 | 26.41 USD | 35.38 USD |
July 2015 | 27.74 USD | 37.17 USD |
June 2015 | 28.21 USD | 37.79 USD |
May 2015 | 30.09 USD | 40.32 USD |
April 2015 | 28.67 USD | 38.41 USD |
March 2015 | 27.53 USD | 36.88 USD |
February 2015 | 28.06 USD | 37.59 USD |
January 2015 | 27.61 USD | 37.00 USD |
December 2014 | 28.91 USD | 38.73 USD |
November 2014 | 30.26 USD | 40.54 USD |
October 2014 | 30.05 USD | 40.26 USD |
September 2014 | 28.59 USD | 38.30 USD |
August 2014 | 31.51 USD | 42.22 USD |
July 2014 | 30.45 USD | 40.80 USD |
June 2014 | 31.72 USD | 42.50 USD |
May 2014 | 30.58 USD | 40.97 USD |
April 2014 | 31.47 USD | 42.16 USD |
March 2014 | 31.26 USD | 41.88 USD |
February 2014 | 32.82 USD | 43.98 USD |
January 2014 | 32.65 USD | 43.75 USD |
December 2013 | 30.22 USD | 40.49 USD |
November 2013 | 27.28 USD | 36.54 USD |
October 2013 | 26.75 USD | 35.83 USD |
September 2013 | 25.50 USD | 34.16 USD |
August 2013 | 23.46 USD | 31.44 USD |
July 2013 | 24.06 USD | 32.23 USD |
June 2013 | 23.91 USD | 32.03 USD |
May 2013 | 25.22 USD | 33.79 USD |
April 2013 | 24.73 USD | 33.14 USD |
March 2013 | 23.06 USD | 30.90 USD |
February 2013 | 21.16 USD | 28.34 USD |
January 2013 | 20.52 USD | 27.49 USD |
December 2012 | 17.26 USD | 23.12 USD |
November 2012 | 16.20 USD | 21.70 USD |
October 2012 | 18.49 USD | 24.77 USD |
September 2012 | 17.53 USD | 23.49 USD |
August 2012 | 15.20 USD | 20.37 USD |
July 2012 | 14.23 USD | 19.07 USD |
June 2012 | 13.66 USD | 18.30 USD |
May 2012 | 12.01 USD | 16.09 USD |
April 2012 | 14.65 USD | 19.63 USD |
March 2012 | 15.35 USD | 20.57 USD |
February 2012 | 14.93 USD | 20.00 USD |
January 2012 | 14.78 USD | 19.80 USD |
December 2011 | 11.20 USD | 15.01 USD |
November 2011 | 11.77 USD | 15.77 USD |
October 2011 | 14.38 USD | 19.26 USD |
September 2011 | 12.32 USD | 16.51 USD |
August 2011 | 15.23 USD | 20.40 USD |
July 2011 | 14.84 USD | 19.89 USD |
June 2011 | 17.17 USD | 23.01 USD |
May 2011 | 18.23 USD | 24.43 USD |
April 2011 | 20.37 USD | 27.29 USD |
March 2011 | 19.44 USD | 26.04 USD |
February 2011 | 21.16 USD | 28.34 USD |
January 2011 | 16.79 USD | 22.50 USD |
December 2010 | 16.56 USD | 22.19 USD |
November 2010 | 11.52 USD | 15.43 USD |
October 2010 | 9.68 USD | 12.97 USD |
September 2010 | 6.48 USD | 8.68 USD |
August 2010 | 7.39 USD | 9.90 USD |
July 2010 | 10.76 USD | 14.41 USD |
June 2010 | 9.44 USD | 12.65 USD |
May 2010 | 12.85 USD | 17.22 USD |
April 2010 | 14.21 USD | 19.04 USD |
March 2010 | 9.72 USD | 13.02 USD |
February 2010 | 8.20 USD | 10.98 USD |
January 2010 | 5.76 USD | 7.72 USD |
December 2009 | 5.42 USD | 7.26 USD |
November 2009 | 5.15 USD | 6.89 USD |
October 2009 | 4.43 USD | 5.93 USD |
September 2009 | 6.44 USD | 8.63 USD |
August 2009 | 4.47 USD | 5.99 USD |
July 2009 | 5.15 USD | 6.89 USD |
June 2009 | 6.01 USD | 8.06 USD |
May 2009 | 6.57 USD | 8.80 USD |
April 2009 | 7.14 USD | 9.56 USD |
March 2009 | 5.95 USD | 7.97 USD |
February 2009 | 2.97 USD | 3.97 USD |
January 2009 | 2.22 USD | 2.98 USD |
December 2008 | 4.72 USD | 6.33 USD |
November 2008 | 2.86 USD | 3.83 USD |
October 2008 | 2.29 USD | 3.06 USD |
September 2008 | 5.51 USD | 7.38 USD |
August 2008 | 11.84 USD | 15.86 USD |
July 2008 | 17.39 USD | 23.29 USD |
June 2008 | 23.80 USD | 37.48 USD |
May 2008 | 34.45 USD | 54.25 USD |
April 2008 | 34.68 USD | 54.61 USD |
March 2008 | 25.28 USD | 39.80 USD |
February 2008 | 31.36 USD | 55.92 USD |
January 2008 | 42.53 USD | 75.84 USD |
December 2007 | 41.45 USD | 73.91 USD |
November 2007 | 42.78 USD | 83.04 USD |
October 2007 | 44.59 USD | 86.56 USD |
September 2007 | 47.07 USD | 96.43 USD |
August 2007 | 50.69 USD | 103.84 USD |
July 2007 | 50.31 USD | 103.07 USD |
June 2007 | 58.83 USD | 125.77 USD |
May 2007 | 63.74 USD | 136.27 USD |
April 2007 | 63.59 USD | 135.95 USD |
March 2007 | 59.73 USD | 132.86 USD |
February 2007 | 61.03 USD | 135.75 USD |
January 2007 | 63.96 USD | 142.28 USD |
December 2006 | 60.99 USD | 135.67 USD |
November 2006 | 57.59 USD | 132.75 USD |
October 2006 | 57.03 USD | 131.44 USD |
September 2006 | 49.34 USD | 118.31 USD |
August 2006 | 49.60 USD | 118.93 USD |
July 2006 | 47.04 USD | 112.80 USD |
June 2006 | 42.72 USD | 107.10 USD |
May 2006 | 43.10 USD | 108.04 USD |
April 2006 | 43.30 USD | 108.55 USD |
March 2006 | 41.37 USD | 108.60 USD |
February 2006 | 41.18 USD | 108.09 USD |
January 2006 | 38.79 USD | 101.82 USD |
December 2005 | 38.53 USD | 101.14 USD |
November 2005 | 38.43 USD | 105.43 USD |
October 2005 | 38.13 USD | 104.60 USD |
September 2005 | 39.99 USD | 114.70 USD |
August 2005 | 41.02 USD | 117.65 USD |
July 2005 | 42.32 USD | 121.40 USD |
June 2005 | 39.55 USD | 117.99 USD |
May 2005 | 39.85 USD | 118.87 USD |
April 2005 | 37.89 USD | 113.03 USD |
March 2005 | 37.64 USD | 116.83 USD |
February 2005 | 38.84 USD | 120.55 USD |
January 2005 | 38.26 USD | 118.73 USD |
December 2004 | 41.37 USD | 128.41 USD |
November 2004 | 38.77 USD | 124.55 USD |
October 2004 | 36.58 USD | 117.51 USD |
September 2004 | 35.11 USD | 116.97 USD |
August 2004 | 34.27 USD | 114.16 USD |
July 2004 | 32.10 USD | 106.94 USD |
June 2004 | 32.76 USD | 113.48 USD |
May 2004 | 31.33 USD | 108.52 USD |
April 2004 | 29.56 USD | 102.39 USD |
March 2004 | 33.25 USD | 120.01 USD |
February 2004 | 32.90 USD | 118.73 USD |
January 2004 | 31.46 USD | 113.54 USD |
December 2003 | 30.58 USD | 110.36 USD |
November 2003 | 29.55 USD | 110.73 USD |
October 2003 | 28.81 USD | 107.98 USD |
September 2003 | 28.41 USD | 110.50 USD |
August 2003 | 26.74 USD | 104.01 USD |
July 2003 | 26.44 USD | 102.84 USD |
June 2003 | 25.61 USD | 103.55 USD |
May 2003 | 23.15 USD | 93.62 USD |
April 2003 | 21.00 USD | 84.91 USD |
March 2003 | 19.48 USD | 82.76 USD |
February 2003 | 19.00 USD | 80.72 USD |
January 2003 | 18.69 USD | 79.41 USD |
December 2002 | 18.81 USD | 79.92 USD |
November 2002 | 17.42 USD | 77.88 USD |
October 2002 | 18.03 USD | 80.57 USD |
September 2002 | 16.78 USD | 79.21 USD |
August 2002 | 17.55 USD | 82.84 USD |
July 2002 | 17.76 USD | 83.84 USD |
June 2002 | 16.28 USD | 80.86 USD |
May 2002 | 17.42 USD | 86.53 USD |
April 2002 | 17.77 USD | 88.26 USD |
March 2002 | 15.81 USD | 82.25 USD |
February 2002 | 14.84 USD | 77.20 USD |
January 2002 | 14.16 USD | 73.62 USD |
December 2001 | 13.64 USD | 70.93 USD |
November 2001 | 13.16 USD | 72.29 USD |
October 2001 | 12.03 USD | 66.10 USD |
September 2001 | 12.09 USD | 70.08 USD |
August 2001 | 13.21 USD | 76.54 USD |
July 2001 | 13.71 USD | 79.41 USD |
June 2001 | 13.15 USD | 80.01 USD |
May 2001 | 12.36 USD | 75.18 USD |
April 2001 | 11.66 USD | 70.93 USD |
March 2001 | 10.14 USD | 65.45 USD |
February 2001 | 11.03 USD | 71.24 USD |
January 2001 | 9.64 USD | 62.25 USD |
December 2000 | 8.65 USD | 55.86 USD |
November 2000 | 8.09 USD | 56.03 USD |
October 2000 | 8.20 USD | 56.74 USD |
September 2000 | 8.62 USD | 63.66 USD |
August 2000 | 8.04 USD | 59.40 USD |
July 2000 | 7.90 USD | 58.34 USD |
June 2000 | 7.54 USD | 59.40 USD |
May 2000 | 7.07 USD | 55.68 USD |
April 2000 | 6.32 USD | 49.83 USD |
March 2000 | 5.89 USD | 50.00 USD |
February 2000 | 5.64 USD | 47.88 USD |
January 2000 | 5.81 USD | 49.29 USD |
December 1999 | 5.64 USD | 47.88 USD |
November 1999 | 5.58 USD | 51.07 USD |
October 1999 | 7.59 USD | 69.51 USD |
September 1999 | 8.26 USD | 78.46 USD |
August 1999 | 8.28 USD | 78.64 USD |
July 1999 | 12.28 USD | 116.55 USD |
June 1999 | 18.11 USD | 174.13 USD |
May 1999 | 16.79 USD | 161.49 USD |
April 1999 | 15.50 USD | 149.03 USD |
March 1999 | 13.94 USD | 136.91 USD |
February 1999 | 14.29 USD | 140.42 USD |
January 1999 | 14.87 USD | 146.04 USD |
December 1998 | 17.15 USD | 168.51 USD |
November 1998 | 22.58 USD | 225.38 USD |
October 1998 | 19.98 USD | 199.40 USD |
September 1998 | 15.46 USD | 157.27 USD |
August 1998 | 9.98 USD | 101.46 USD |
July 1998 | 15.26 USD | 155.17 USD |
June 1998 | 15.22 USD | 157.27 USD |
May 1998 | 7.34 USD | 75.83 USD |
April 1998 | 7.65 USD | 79.00 USD |
March 1998 | 7.54 USD | 77.94 USD |
February 1998 | 7.95 USD | 82.15 USD |
January 1998 | 8.67 USD | 89.53 USD |
December 1997 | 9.99 USD | 103.21 USD |
November 1997 | 7.34 USD | 75.83 USD |
October 1997 | 7.14 USD | 73.72 USD |
September 1997 | 7.24 USD | 74.78 USD |
August 1997 | 4.69 USD | 48.45 USD |
July 1997 | 3.87 USD | 40.02 USD |
June 1997 | 4.59 USD | 47.40 USD |
May 1997 | 4.69 USD | 48.45 USD |
April 1997 | 5.10 USD | 52.66 USD |
March 1997 | 4.69 USD | 48.45 USD |
February 1997 | 5.10 USD | 52.66 USD |
January 1997 | 5.91 USD | 61.09 USD |
December 1996 | 2.85 USD | 29.49 USD |
November 1996 | 2.65 USD | 27.38 USD |
October 1996 | 2.75 USD | 28.45 USD |
September 1996 | 3.06 USD | 31.60 USD |
August 1996 | 1.63 USD | 16.85 USD |
July 1996 | 1.63 USD | 16.85 USD |
June 1996 | 1.63 USD | 16.85 USD |
May 1996 | 1.33 USD | 13.70 USD |
April 1996 | 1.02 USD | 10.53 USD |
March 1996 | 0.92 USD | 9.49 USD |
February 1996 | 0.82 USD | 8.43 USD |
January 1996 | 0.92 USD | 9.49 USD |
December 1995 | 0.82 USD | 8.43 USD |
November 1995 | 0.82 USD | 8.43 USD |
October 1995 | 0.82 USD | 8.43 USD |
September 1995 | 0.92 USD | 9.49 USD |
August 1995 | 0.92 USD | 9.49 USD |
July 1995 | 0.82 USD | 8.43 USD |
June 1995 | 1.02 USD | 10.53 USD |
May 1995 | 1.02 USD | 10.53 USD |
April 1995 | 1.02 USD | 10.53 USD |
March 1995 | 0.92 USD | 9.49 USD |
February 1995 | 0.82 USD | 8.43 USD |
January 1995 | 0.92 USD | 9.49 USD |
December 1994 | 0.92 USD | 9.49 USD |
November 1994 | 1.12 USD | 11.59 USD |
October 1994 | 1.02 USD | 10.53 USD |
September 1994 | 1.63 USD | 16.88 USD |
August 1994 | 1.53 USD | 15.83 USD |
July 1994 | 2.35 USD | 24.27 USD |
June 1994 | 2.14 USD | 22.16 USD |
May 1994 | 2.04 USD | 21.10 USD |
April 1994 | 1.74 USD | 17.94 USD |
March 1994 | 1.94 USD | 20.05 USD |
February 1994 | 1.74 USD | 17.94 USD |
January 1994 | 1.94 USD | 20.05 USD |
December 1993 | 1.63 USD | 16.88 USD |
November 1993 | 25.12 USD | 259.55 USD |
October 1993 | 23.69 USD | 244.77 USD |
September 1993 | 23.69 USD | 244.77 USD |
August 1993 | 22.47 USD | 232.11 USD |
July 1993 | 22.47 USD | 232.11 USD |
June 1993 | 18.18 USD | 187.80 USD |
May 1993 | 15.93 USD | 164.59 USD |
April 1993 | 16.95 USD | 175.14 USD |
March 1993 | 14.92 USD | 160.37 USD |
February 1993 | 16.69 USD | 179.36 USD |
January 1993 | 25.54 USD | 280.65 USD |
December 1992 | 25.18 USD | 282.76 USD |
November 1992 | 22.41 USD | 257.43 USD |
October 1992 | 23.00 USD | 270.10 USD |
September 1992 | 22.65 USD | 272.21 USD |
August 1992 | 20.58 USD | 253.21 USD |
July 1992 | 23.64 USD | 297.53 USD |
June 1992 | 21.66 USD | 278.54 USD |
May 1992 | 22.48 USD | 295.42 USD |
April 1992 | 21.71 USD | 291.20 USD |
March 1992 | 20.78 USD | 284.87 USD |
February 1992 | 19.72 USD | 276.43 USD |
January 1992 | 19.59 USD | 280.65 USD |
December 1991 | 18.44 USD | 270.10 USD |
November 1991 | 19.44 USD | 291.20 USD |
October 1991 | 18.21 USD | 278.54 USD |
September 1991 | 16.86 USD | 263.77 USD |
August 1991 | 15.93 USD | 255.33 USD |
July 1991 | 15.42 USD | 253.21 USD |
June 1991 | 15.17 USD | 255.33 USD |
May 1991 | 14.80 USD | 255.33 USD |
April 1991 | 14.33 USD | 253.21 USD |
March 1991 | 12.82 USD | 232.11 USD |
February 1991 | 11.47 USD | 213.12 USD |
January 1991 | 9.59 USD | 183.58 USD |
December 1990 | 9.58 USD | 189.91 USD |
November 1990 | 9.29 USD | 189.91 USD |
October 1990 | 10.50 USD | 221.56 USD |
September 1990 | 10.71 USD | 232.11 USD |
August 1990 | 11.41 USD | 253.21 USD |
July 1990 | 10.58 USD | 240.55 USD |
June 1990 | 10.85 USD | 253.21 USD |
May 1990 | 9.69 USD | 232.11 USD |
April 1990 | 11.00 USD | 270.10 USD |
March 1990 | 11.85 USD | 297.53 USD |
February 1990 | 12.27 USD | 314.41 USD |
January 1990 | 11.62 USD | 303.86 USD |
December 1989 | 12.18 USD | 324.96 USD |
November 1989 | 12.16 USD | 331.29 USD |
STAR
Price: 7.63USD
Dividend Yield: 5.01%
Forward Dividend Yield: 4.72%
Payout Ratio: 408.16%
Dividend Per Share: 0.35 USD
Earnings Per Share: 0.49 USD
P/E Ratio: 130.79
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Diversified
Volume: 463324
Ebitda: 243.5 millionMarket Capitalization: 662.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 19.11%
DGR5: 30.00%