Star Holdings (STHO)
NASDAQ: STHO · Real-Time Price · USD
7.71
-0.42 (-5.17%)
At close: Jun 27, 2025, 4:00 PM
8.00
+0.29 (3.76%)
After-hours: Jun 27, 2025, 5:59 PM EDT
Star Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.10 | 8.11 | 7.60 | 7.71 | 7.71 | -5.17% | 1,918,869 |
| Jun 26, 2025 | 7.92 | 8.16 | 7.91 | 8.13 | 8.13 | 3.30% | 100,924 |
| Jun 25, 2025 | 7.95 | 7.97 | 7.67 | 7.87 | 7.87 | -1.25% | 130,827 |
| Jun 24, 2025 | 7.89 | 7.97 | 7.80 | 7.97 | 7.97 | 1.66% | 83,123 |
| Jun 23, 2025 | 7.72 | 7.87 | 7.61 | 7.84 | 7.84 | 1.55% | 83,949 |
| Jun 20, 2025 | 7.66 | 7.73 | 7.57 | 7.72 | 7.72 | 1.85% | 174,040 |
| Jun 18, 2025 | 7.60 | 7.73 | 7.51 | 7.58 | 7.58 | -0.66% | 57,989 |
| Jun 17, 2025 | 7.51 | 7.65 | 7.46 | 7.63 | 7.63 | 0.39% | 59,743 |
| Jun 16, 2025 | 7.32 | 7.65 | 7.26 | 7.60 | 7.60 | 2.98% | 117,341 |
| Jun 13, 2025 | 7.50 | 7.58 | 7.33 | 7.38 | 7.38 | -3.40% | 127,979 |
| Jun 12, 2025 | 7.56 | 7.73 | 7.31 | 7.64 | 7.64 | 2.14% | 52,850 |
| Jun 11, 2025 | 7.84 | 7.91 | 7.46 | 7.48 | 7.48 | -4.47% | 143,248 |
| Jun 10, 2025 | 7.51 | 7.87 | 7.50 | 7.83 | 7.83 | 4.68% | 101,436 |
| Jun 9, 2025 | 7.40 | 7.53 | 7.36 | 7.48 | 7.48 | 2.47% | 107,049 |
| Jun 6, 2025 | 7.34 | 7.56 | 7.28 | 7.30 | 7.30 | 1.25% | 107,534 |
| Jun 5, 2025 | 7.18 | 7.33 | 7.01 | 7.21 | 7.21 | 0.98% | 73,784 |
| Jun 4, 2025 | 7.26 | 7.31 | 7.03 | 7.14 | 7.14 | -1.52% | 100,986 |
| Jun 3, 2025 | 6.51 | 7.35 | 6.51 | 7.25 | 7.25 | 11.71% | 262,713 |
| Jun 2, 2025 | 6.31 | 6.56 | 6.22 | 6.49 | 6.49 | 2.53% | 101,011 |
| May 30, 2025 | 6.35 | 6.44 | 6.25 | 6.33 | 6.33 | -0.16% | 95,396 |
| May 29, 2025 | 6.21 | 6.37 | 6.19 | 6.34 | 6.34 | 3.43% | 95,122 |
| May 28, 2025 | 6.26 | 6.27 | 6.06 | 6.13 | 6.13 | -1.45% | 72,383 |
| May 27, 2025 | 6.12 | 6.27 | 6.08 | 6.22 | 6.22 | 2.30% | 95,258 |
| May 23, 2025 | 6.13 | 6.18 | 6.06 | 6.08 | 6.08 | -2.25% | 75,802 |
| May 22, 2025 | 6.24 | 6.27 | 6.13 | 6.22 | 6.22 | - | 90,317 |
| May 21, 2025 | 6.48 | 6.58 | 6.21 | 6.22 | 6.22 | -5.61% | 97,474 |
| May 20, 2025 | 6.37 | 6.62 | 6.37 | 6.59 | 6.59 | 2.81% | 65,836 |
| May 19, 2025 | 6.23 | 6.42 | 6.13 | 6.41 | 6.41 | 1.91% | 112,984 |
| May 16, 2025 | 6.37 | 6.42 | 6.23 | 6.29 | 6.29 | -0.79% | 142,369 |
| May 15, 2025 | 6.44 | 6.59 | 6.32 | 6.34 | 6.34 | -1.25% | 82,650 |
| May 14, 2025 | 6.43 | 6.64 | 6.32 | 6.42 | 6.42 | -0.62% | 108,884 |
| May 13, 2025 | 6.65 | 6.78 | 6.35 | 6.46 | 6.46 | -1.97% | 155,099 |
| May 12, 2025 | 6.79 | 6.79 | 6.40 | 6.59 | 6.59 | 0.92% | 137,573 |
| May 9, 2025 | 6.52 | 6.73 | 6.33 | 6.53 | 6.53 | -0.31% | 99,038 |
| May 8, 2025 | 6.63 | 6.69 | 6.37 | 6.55 | 6.55 | 1.55% | 105,953 |
| May 7, 2025 | 6.26 | 6.65 | 6.24 | 6.45 | 6.45 | 3.86% | 125,512 |
| May 6, 2025 | 6.44 | 6.86 | 6.11 | 6.21 | 6.21 | -4.61% | 105,112 |
| May 5, 2025 | 7.00 | 7.00 | 6.39 | 6.51 | 6.51 | -6.06% | 203,509 |
| May 2, 2025 | 6.86 | 7.02 | 6.85 | 6.93 | 6.93 | 1.61% | 48,123 |
| May 1, 2025 | 6.78 | 6.87 | 6.68 | 6.82 | 6.82 | 1.19% | 74,191 |
| Apr 30, 2025 | 6.65 | 6.85 | 6.36 | 6.74 | 6.74 | 0.07% | 74,266 |
| Apr 29, 2025 | 6.49 | 6.80 | 6.45 | 6.74 | 6.74 | 2.36% | 62,973 |
| Apr 28, 2025 | 6.63 | 6.73 | 6.42 | 6.58 | 6.58 | 0.46% | 54,164 |
| Apr 25, 2025 | 6.48 | 6.60 | 6.45 | 6.55 | 6.55 | 0.31% | 42,661 |
| Apr 24, 2025 | 6.60 | 6.72 | 6.46 | 6.53 | 6.53 | - | 70,171 |
| Apr 23, 2025 | 6.78 | 6.85 | 6.47 | 6.53 | 6.53 | -1.06% | 70,091 |
| Apr 22, 2025 | 6.57 | 6.64 | 6.46 | 6.60 | 6.60 | 3.12% | 93,669 |
| Apr 21, 2025 | 6.37 | 6.64 | 6.32 | 6.40 | 6.40 | -1.23% | 79,006 |
| Apr 17, 2025 | 6.25 | 6.54 | 6.24 | 6.48 | 6.48 | 3.51% | 93,164 |
| Apr 16, 2025 | 6.26 | 6.40 | 6.19 | 6.26 | 6.26 | -2.34% | 61,847 |