iStar Inc. - Price History

Monthly price history for STAR (iStar Inc.)

DateAdjusted priceReal 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

52 week price:
7.50
59.56

Dividend Yield: 5.01%

5-year range yield:
0.46%
5.09%

Forward Dividend Yield: 4.72%

Payout Ratio: 408.16%

Payout Ratio Range:
-89.98%
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 million

Market Capitalization: 662.6 million

Average Dividend Frequency: 4

Years Paying Dividends: 7

DGR3: 19.11%

DGR5: 30.00%

Links: