iStar Inc. ( STAR) - Price History
Stock symbol STAR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for STAR (iStar Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $7.63 | $7.63 |
| June 2023 | $7.63 | $7.63 |
| May 2023 | $7.63 | $7.63 |
| April 2023 | $27.72 | $27.72 |
| March 2023 | $29.37 | $29.37 |
| February 2023 | $28.06 | $28.06 |
| January 2023 | $33.82 | $33.82 |
| December 2022 | $27.81 | $27.81 |
| November 2022 | $29.26 | $29.26 |
| October 2022 | $29.73 | $29.73 |
| September 2022 | $26.27 | $26.27 |
| August 2022 | $39.07 | $39.07 |
| July 2022 | $46.50 | $47.41 |
| June 2022 | $38.15 | $38.90 |
| May 2022 | $48.42 | $49.36 |
| April 2022 | $46.12 | $47.78 |
| March 2022 | $64.12 | $66.42 |
| February 2022 | $68.80 | $71.27 |
| January 2022 | $58.15 | $60.91 |
| December 2021 | $69.96 | $73.28 |
| November 2021 | $65.92 | $69.06 |
| October 2021 | $67.57 | $71.61 |
| September 2021 | $67.14 | $71.15 |
| August 2021 | $70.81 | $75.04 |
| July 2021 | $64.19 | $68.74 |
| June 2021 | $54.92 | $58.81 |
| May 2021 | $44.54 | $47.69 |
| April 2021 | $48.24 | $52.51 |
| March 2021 | $46.34 | $50.44 |
| February 2021 | $46.18 | $50.27 |
| January 2021 | $39.02 | $43.07 |
| December 2020 | $38.17 | $42.13 |
| November 2020 | $36.24 | $40 |
| October 2020 | $29.82 | $33.48 |
| September 2020 | $29.84 | $33.51 |
| August 2020 | $31.28 | $35.12 |
| July 2020 | $28.78 | $32.94 |
| June 2020 | $30.54 | $34.95 |
| May 2020 | $27.09 | $31.01 |
| April 2020 | $24.30 | $28.43 |
| March 2020 | $25.73 | $30.10 |
| February 2020 | $36.69 | $42.92 |
| January 2020 | $34.82 | $41.31 |
| December 2019 | $34.70 | $41.17 |
| November 2019 | $31.06 | $36.85 |
| October 2019 | $30.56 | $36.91 |
| September 2019 | $30.66 | $37.02 |
| August 2019 | $30.07 | $36.32 |
| July 2019 | $30.49 | $37.45 |
| June 2019 | $28.69 | $35.24 |
| May 2019 | $25.43 | $31.24 |
| April 2019 | $19.52 | $24.60 |
| March 2019 | $18.96 | $23.89 |
| February 2019 | $19.26 | $24.82 |
| January 2019 | $21.11 | $27.21 |
| December 2018 | $20.18 | $26.02 |
| November 2018 | $23.50 | $30.30 |
| October 2018 | $22.68 | $29.79 |
| September 2018 | $24.12 | $31.69 |
| August 2018 | $24.17 | $31.75 |
| July 2018 | $23.02 | $30.84 |
| June 2018 | $22.85 | $30.61 |
| May 2018 | $22.93 | $30.73 |
| April 2018 | $21.47 | $28.77 |
| March 2018 | $21.54 | $28.85 |
| February 2018 | $21.39 | $28.66 |
| January 2018 | $22.34 | $29.93 |
| December 2017 | $23.93 | $32.06 |
| November 2017 | $24.35 | $32.63 |
| October 2017 | $24.78 | $33.19 |
| September 2017 | $24.99 | $33.48 |
| August 2017 | $24.58 | $32.94 |
| July 2017 | $25.30 | $33.90 |
| June 2017 | $25.50 | $34.16 |
| May 2017 | $25.64 | $34.36 |
| April 2017 | $25.90 | $34.70 |
| March 2017 | $24.99 | $33.48 |
| February 2017 | $25.50 | $34.16 |
| January 2017 | $23.76 | $31.83 |
| December 2016 | $26.20 | $35.10 |
| November 2016 | $25.88 | $34.67 |
| October 2016 | $23.57 | $31.58 |
| September 2016 | $22.72 | $30.44 |
| August 2016 | $22.89 | $30.67 |
| July 2016 | $21.94 | $29.39 |
| June 2016 | $20.31 | $27.21 |
| May 2016 | $21.66 | $29.02 |
| April 2016 | $20.75 | $27.80 |
| March 2016 | $20.46 | $27.41 |
| February 2016 | $17.92 | $24 |
| January 2016 | $22.11 | $29.62 |
| December 2015 | $24.84 | $33.28 |
| November 2015 | $27.95 | $37.45 |
| October 2015 | $27.40 | $36.71 |
| September 2015 | $26.64 | $35.69 |
| August 2015 | $26.41 | $35.38 |
| July 2015 | $27.74 | $37.17 |
| June 2015 | $28.21 | $37.79 |
| May 2015 | $30.09 | $40.32 |
| April 2015 | $28.67 | $38.41 |
| March 2015 | $27.53 | $36.88 |
| February 2015 | $28.06 | $37.59 |
| January 2015 | $27.61 | $37 |
| December 2014 | $28.90 | $38.73 |
| November 2014 | $30.26 | $40.54 |
| October 2014 | $30.05 | $40.26 |
| September 2014 | $28.59 | $38.30 |
| August 2014 | $31.51 | $42.22 |
| July 2014 | $30.45 | $40.80 |
| June 2014 | $31.72 | $42.50 |
| May 2014 | $30.58 | $40.97 |
| April 2014 | $31.47 | $42.16 |
| March 2014 | $31.26 | $41.88 |
| February 2014 | $32.82 | $43.98 |
| January 2014 | $32.65 | $43.75 |
| December 2013 | $30.22 | $40.48 |
| November 2013 | $27.28 | $36.54 |
| October 2013 | $26.74 | $35.83 |
| September 2013 | $25.50 | $34.16 |
| August 2013 | $23.46 | $31.44 |
| July 2013 | $24.06 | $32.23 |
| June 2013 | $23.91 | $32.03 |
| May 2013 | $25.22 | $33.79 |
| April 2013 | $24.73 | $33.14 |
| March 2013 | $23.06 | $30.90 |
| February 2013 | $21.16 | $28.34 |
| January 2013 | $20.52 | $27.49 |
| December 2012 | $17.26 | $23.12 |
| November 2012 | $16.20 | $21.70 |
| October 2012 | $18.49 | $24.77 |
| September 2012 | $17.53 | $23.49 |
| August 2012 | $15.20 | $20.37 |
| July 2012 | $14.23 | $19.06 |
| June 2012 | $13.66 | $18.30 |
| May 2012 | $12.01 | $16.09 |
| April 2012 | $14.65 | $19.63 |
| March 2012 | $15.35 | $20.57 |
| February 2012 | $14.93 | $20 |
| January 2012 | $14.78 | $19.80 |
| December 2011 | $11.20 | $15.01 |
| November 2011 | $11.77 | $15.77 |
| October 2011 | $14.38 | $19.26 |
| September 2011 | $12.32 | $16.51 |
| August 2011 | $15.22 | $20.40 |
| July 2011 | $14.84 | $19.89 |
| June 2011 | $17.17 | $23.01 |
| May 2011 | $18.23 | $24.43 |
| April 2011 | $20.37 | $27.29 |
| March 2011 | $19.44 | $26.04 |
| February 2011 | $21.16 | $28.34 |
| January 2011 | $16.79 | $22.50 |
| December 2010 | $16.56 | $22.19 |
| November 2010 | $11.52 | $15.43 |
| October 2010 | $9.68 | $12.96 |
| September 2010 | $6.48 | $8.68 |
| August 2010 | $7.39 | $9.90 |
| July 2010 | $10.76 | $14.41 |
| June 2010 | $9.44 | $12.65 |
| May 2010 | $12.85 | $17.22 |
| April 2010 | $14.21 | $19.04 |
| March 2010 | $9.72 | $13.02 |
| February 2010 | $8.20 | $10.98 |
| January 2010 | $5.76 | $7.72 |
| December 2009 | $5.42 | $7.26 |
| November 2009 | $5.15 | $6.89 |
| October 2009 | $4.43 | $5.93 |
| September 2009 | $6.44 | $8.62 |
| August 2009 | $4.47 | $5.99 |
| July 2009 | $5.15 | $6.89 |
| June 2009 | $6.01 | $8.06 |
| May 2009 | $6.56 | $8.80 |
| April 2009 | $7.14 | $9.56 |
| March 2009 | $5.95 | $7.97 |
| February 2009 | $2.96 | $3.97 |
| January 2009 | $2.22 | $2.98 |
| December 2008 | $4.72 | $6.33 |
| November 2008 | $2.86 | $3.83 |
| October 2008 | $2.29 | $3.06 |
| September 2008 | $5.51 | $7.38 |
| August 2008 | $11.84 | $15.86 |
| July 2008 | $17.38 | $23.29 |
| June 2008 | $23.80 | $37.48 |
| May 2008 | $34.44 | $54.24 |
| April 2008 | $34.68 | $54.61 |
| March 2008 | $25.28 | $39.80 |
| February 2008 | $31.36 | $55.92 |
| January 2008 | $42.53 | $75.84 |
| December 2007 | $41.44 | $73.91 |
| November 2007 | $42.78 | $83.04 |
| October 2007 | $44.59 | $86.56 |
| September 2007 | $47.07 | $96.43 |
| August 2007 | $50.69 | $103.84 |
| July 2007 | $50.31 | $103.07 |
| June 2007 | $58.83 | $125.77 |
| May 2007 | $63.74 | $136.26 |
| April 2007 | $63.59 | $135.95 |
| March 2007 | $59.72 | $132.86 |
| February 2007 | $61.03 | $135.75 |
| January 2007 | $63.96 | $142.28 |
| December 2006 | $60.99 | $135.67 |
| November 2006 | $57.59 | $132.75 |
| October 2006 | $57.02 | $131.44 |
| September 2006 | $49.34 | $118.31 |
| August 2006 | $49.60 | $118.93 |
| July 2006 | $47.04 | $112.80 |
| June 2006 | $42.72 | $107.10 |
| May 2006 | $43.10 | $108.04 |
| April 2006 | $43.30 | $108.55 |
| March 2006 | $41.37 | $108.60 |
| February 2006 | $41.18 | $108.09 |
| January 2006 | $38.79 | $101.82 |
| December 2005 | $38.53 | $101.14 |
| November 2005 | $38.42 | $105.43 |
| October 2005 | $38.12 | $104.60 |
| September 2005 | $39.99 | $114.70 |
| August 2005 | $41.02 | $117.65 |
| July 2005 | $42.32 | $121.40 |
| June 2005 | $39.55 | $117.99 |
| May 2005 | $39.85 | $118.87 |
| April 2005 | $37.89 | $113.03 |
| March 2005 | $37.64 | $116.83 |
| February 2005 | $38.84 | $120.55 |
| January 2005 | $38.26 | $118.73 |
| December 2004 | $41.37 | $128.41 |
| November 2004 | $38.77 | $124.55 |
| October 2004 | $36.58 | $117.51 |
| September 2004 | $35.11 | $116.97 |
| August 2004 | $34.26 | $114.16 |
| July 2004 | $32.10 | $106.94 |
| June 2004 | $32.76 | $113.48 |
| May 2004 | $31.33 | $108.52 |
| April 2004 | $29.56 | $102.39 |
| March 2004 | $33.25 | $120.01 |
| February 2004 | $32.90 | $118.73 |
| January 2004 | $31.46 | $113.54 |
| December 2003 | $30.58 | $110.36 |
| November 2003 | $29.55 | $110.73 |
| October 2003 | $28.81 | $107.98 |
| September 2003 | $28.41 | $110.50 |
| August 2003 | $26.74 | $104.01 |
| July 2003 | $26.44 | $102.84 |
| June 2003 | $25.61 | $103.55 |
| May 2003 | $23.15 | $93.62 |
| April 2003 | $21 | $84.91 |
| March 2003 | $19.48 | $82.76 |
| February 2003 | $19 | $80.72 |
| January 2003 | $18.69 | $79.41 |
| December 2002 | $18.81 | $79.92 |
| November 2002 | $17.42 | $77.88 |
| October 2002 | $18.02 | $80.57 |
| September 2002 | $16.78 | $79.21 |
| August 2002 | $17.55 | $82.84 |
| July 2002 | $17.76 | $83.84 |
| June 2002 | $16.28 | $80.86 |
| May 2002 | $17.42 | $86.53 |
| April 2002 | $17.77 | $88.26 |
| March 2002 | $15.81 | $82.25 |
| February 2002 | $14.84 | $77.20 |
| January 2002 | $14.16 | $73.62 |
| December 2001 | $13.64 | $70.93 |
| November 2001 | $13.16 | $72.29 |
| October 2001 | $12.03 | $66.10 |
| September 2001 | $12.09 | $70.08 |
| August 2001 | $13.21 | $76.54 |
| July 2001 | $13.70 | $79.41 |
| June 2001 | $13.15 | $80.01 |
| May 2001 | $12.36 | $75.18 |
| April 2001 | $11.66 | $70.93 |
| March 2001 | $10.14 | $65.45 |
| February 2001 | $11.03 | $71.24 |
| January 2001 | $9.64 | $62.25 |
| December 2000 | $8.65 | $55.86 |
| November 2000 | $8.09 | $56.03 |
| October 2000 | $8.20 | $56.74 |
| September 2000 | $8.62 | $63.66 |
| August 2000 | $8.04 | $59.40 |
| July 2000 | $7.90 | $58.34 |
| June 2000 | $7.54 | $59.40 |
| May 2000 | $7.07 | $55.68 |
| April 2000 | $6.32 | $49.83 |
| March 2000 | $5.89 | $50 |
| February 2000 | $5.64 | $47.88 |
| January 2000 | $5.81 | $49.29 |
| December 1999 | $5.64 | $47.88 |
| November 1999 | $5.58 | $51.07 |
| October 1999 | $7.59 | $69.51 |
| September 1999 | $8.26 | $78.46 |
| August 1999 | $8.28 | $78.64 |
| July 1999 | $12.28 | $116.55 |
| June 1999 | $18.11 | $174.13 |
| May 1999 | $16.79 | $161.49 |
| April 1999 | $15.50 | $149.03 |
| March 1999 | $13.94 | $136.91 |
| February 1999 | $14.29 | $140.42 |
| January 1999 | $14.86 | $146.04 |
| December 1998 | $17.15 | $168.51 |
| November 1998 | $22.58 | $225.38 |
| October 1998 | $19.98 | $199.40 |
| September 1998 | $15.46 | $157.27 |
| August 1998 | $9.98 | $101.46 |
| July 1998 | $15.26 | $155.17 |
| June 1998 | $15.22 | $157.27 |
| May 1998 | $7.34 | $75.83 |
| April 1998 | $7.65 | $79 |
| March 1998 | $7.54 | $77.94 |
| February 1998 | $7.95 | $82.15 |
| January 1998 | $8.66 | $89.53 |
| December 1997 | $9.99 | $103.21 |
| November 1997 | $7.34 | $75.83 |
| October 1997 | $7.14 | $73.72 |
| September 1997 | $7.24 | $74.78 |
| August 1997 | $4.69 | $48.45 |
| July 1997 | $3.87 | $40.02 |
| June 1997 | $4.59 | $47.40 |
| May 1997 | $4.69 | $48.45 |
| April 1997 | $5.10 | $52.66 |
| March 1997 | $4.69 | $48.45 |
| February 1997 | $5.10 | $52.66 |
| January 1997 | $5.91 | $61.08 |
| December 1996 | $2.85 | $29.49 |
| November 1996 | $2.65 | $27.38 |
| October 1996 | $2.75 | $28.44 |
| September 1996 | $3.06 | $31.60 |
| August 1996 | $1.63 | $16.85 |
| July 1996 | $1.63 | $16.85 |
| June 1996 | $1.63 | $16.85 |
| May 1996 | $1.33 | $13.70 |
| April 1996 | $1.02 | $10.53 |
| March 1996 | $0.92 | $9.49 |
| February 1996 | $0.82 | $8.43 |
| January 1996 | $0.92 | $9.49 |
| December 1995 | $0.82 | $8.43 |
| November 1995 | $0.82 | $8.43 |
| October 1995 | $0.82 | $8.43 |
| September 1995 | $0.92 | $9.49 |
| August 1995 | $0.92 | $9.49 |
| July 1995 | $0.82 | $8.43 |
| June 1995 | $1.02 | $10.53 |
| May 1995 | $1.02 | $10.53 |
| April 1995 | $1.02 | $10.53 |
| March 1995 | $0.92 | $9.49 |
| February 1995 | $0.82 | $8.43 |
| January 1995 | $0.92 | $9.49 |
| December 1994 | $0.92 | $9.49 |
| November 1994 | $1.12 | $11.59 |
| October 1994 | $1.02 | $10.53 |
| September 1994 | $1.63 | $16.88 |
| August 1994 | $1.53 | $15.83 |
| July 1994 | $2.35 | $24.27 |
| June 1994 | $2.14 | $22.16 |
| May 1994 | $2.04 | $21.10 |
| April 1994 | $1.74 | $17.94 |
| March 1994 | $1.94 | $20.05 |
| February 1994 | $1.74 | $17.94 |
| January 1994 | $1.94 | $20.05 |
| December 1993 | $1.63 | $16.88 |
| November 1993 | $25.12 | $259.54 |
| October 1993 | $23.69 | $244.77 |
| September 1993 | $23.69 | $244.77 |
| August 1993 | $22.46 | $232.11 |
| July 1993 | $22.46 | $232.11 |
| June 1993 | $18.18 | $187.80 |
| May 1993 | $15.93 | $164.59 |
| April 1993 | $16.95 | $175.14 |
| March 1993 | $14.92 | $160.37 |
| February 1993 | $16.69 | $179.36 |
| January 1993 | $25.54 | $280.65 |
| December 1992 | $25.18 | $282.76 |
| November 1992 | $22.41 | $257.43 |
| October 1992 | $23 | $270.10 |
| September 1992 | $22.65 | $272.21 |
| August 1992 | $20.58 | $253.21 |
| July 1992 | $23.64 | $297.53 |
| June 1992 | $21.66 | $278.54 |
| May 1992 | $22.48 | $295.42 |
| April 1992 | $21.71 | $291.20 |
| March 1992 | $20.78 | $284.87 |
| February 1992 | $19.72 | $276.43 |
| January 1992 | $19.59 | $280.65 |
| December 1991 | $18.44 | $270.10 |
| November 1991 | $19.44 | $291.20 |
| October 1991 | $18.20 | $278.54 |
| September 1991 | $16.86 | $263.76 |
| August 1991 | $15.93 | $255.32 |
| July 1991 | $15.42 | $253.21 |
| June 1991 | $15.17 | $255.32 |
| May 1991 | $14.80 | $255.32 |
| April 1991 | $14.33 | $253.21 |
| March 1991 | $12.82 | $232.11 |
| February 1991 | $11.47 | $213.12 |
| January 1991 | $9.59 | $183.58 |
| December 1990 | $9.58 | $189.91 |
| November 1990 | $9.29 | $189.91 |
| October 1990 | $10.50 | $221.56 |
| September 1990 | $10.71 | $232.11 |
| August 1990 | $11.41 | $253.21 |
| July 1990 | $10.58 | $240.55 |
| June 1990 | $10.85 | $253.21 |
| May 1990 | $9.69 | $232.11 |
| April 1990 | $11 | $270.10 |
| March 1990 | $11.85 | $297.53 |
| February 1990 | $12.27 | $314.41 |
| January 1990 | $11.62 | $303.86 |
| December 1989 | $12.18 | $324.96 |
| November 1989 | $12.16 | $331.29 |
STAR
Price: $7.63
52 week price:
Dividend Yield: 5.01%
5-year range yield:
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: 2
Years Paying Dividends: 7
DGR3: 19.11%
DGR5: 30.00%