Star Holdings (STHO)
NASDAQ: STHO · Real-Time Price · USD
8.04
+0.01 (0.12%)
Aug 14, 2025, 12:55 PM - Market open
Star Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.87 | 7.99 | 7.87 | 7.99 | - | -0.50% | 3,632 |
| Aug 13, 2025 | 7.68 | 8.11 | 7.68 | 8.03 | 8.03 | 3.75% | 45,556 |
| Aug 12, 2025 | 7.31 | 7.79 | 7.31 | 7.74 | 7.74 | 6.76% | 75,604 |
| Aug 11, 2025 | 7.29 | 7.56 | 7.24 | 7.25 | 7.25 | -0.14% | 81,506 |
| Aug 8, 2025 | 7.23 | 7.46 | 7.23 | 7.26 | 7.26 | 1.40% | 58,683 |
| Aug 7, 2025 | 7.37 | 7.45 | 7.15 | 7.16 | 7.16 | -1.31% | 55,109 |
| Aug 6, 2025 | 7.15 | 7.27 | 7.13 | 7.26 | 7.26 | -0.21% | 63,733 |
| Aug 5, 2025 | 7.14 | 7.33 | 7.05 | 7.27 | 7.27 | 0.69% | 30,038 |
| Aug 4, 2025 | 7.29 | 7.43 | 7.16 | 7.22 | 7.22 | -0.96% | 56,014 |
| Aug 1, 2025 | 7.21 | 7.45 | 7.07 | 7.29 | 7.29 | 1.39% | 54,672 |
| Jul 31, 2025 | 7.26 | 7.38 | 7.15 | 7.19 | 7.19 | -1.10% | 46,364 |
| Jul 30, 2025 | 7.54 | 7.62 | 7.27 | 7.27 | 7.27 | -3.96% | 37,400 |
| Jul 29, 2025 | 7.55 | 7.65 | 7.48 | 7.57 | 7.57 | - | 41,883 |
| Jul 28, 2025 | 7.76 | 7.76 | 7.57 | 7.57 | 7.57 | -2.32% | 17,384 |
| Jul 25, 2025 | 7.84 | 7.85 | 7.67 | 7.75 | 7.75 | -0.39% | 26,119 |
| Jul 24, 2025 | 7.93 | 8.00 | 7.78 | 7.78 | 7.78 | -1.77% | 26,570 |
| Jul 23, 2025 | 8.04 | 8.09 | 7.84 | 7.92 | 7.92 | -0.50% | 26,197 |
| Jul 22, 2025 | 7.84 | 8.02 | 7.84 | 7.96 | 7.96 | 2.18% | 35,421 |
| Jul 21, 2025 | 7.80 | 7.89 | 7.79 | 7.79 | 7.79 | 0.13% | 24,991 |
| Jul 18, 2025 | 7.93 | 7.94 | 7.68 | 7.78 | 7.78 | -0.77% | 45,008 |
| Jul 17, 2025 | 7.81 | 7.92 | 7.73 | 7.84 | 7.84 | 0.77% | 80,341 |
| Jul 16, 2025 | 7.71 | 7.81 | 7.54 | 7.78 | 7.78 | 0.91% | 62,864 |
| Jul 15, 2025 | 8.09 | 8.09 | 7.68 | 7.71 | 7.71 | -5.17% | 86,377 |
| Jul 14, 2025 | 8.11 | 8.16 | 8.03 | 8.13 | 8.13 | 0.12% | 48,866 |
| Jul 11, 2025 | 8.13 | 8.23 | 7.96 | 8.12 | 8.12 | -0.98% | 33,983 |
| Jul 10, 2025 | 8.12 | 8.21 | 7.99 | 8.20 | 8.20 | 2.37% | 97,316 |
| Jul 9, 2025 | 7.94 | 8.04 | 7.88 | 8.01 | 8.01 | 1.26% | 47,187 |
| Jul 8, 2025 | 7.77 | 8.05 | 7.77 | 7.91 | 7.91 | 2.59% | 86,018 |
| Jul 7, 2025 | 7.80 | 7.84 | 7.65 | 7.71 | 7.71 | -2.03% | 72,566 |
| Jul 3, 2025 | 7.90 | 7.92 | 7.77 | 7.87 | 7.87 | 0.13% | 30,354 |
| Jul 2, 2025 | 8.02 | 8.02 | 7.83 | 7.86 | 7.86 | -1.87% | 58,472 |
| Jul 1, 2025 | 7.84 | 8.19 | 7.77 | 8.01 | 8.01 | 2.56% | 103,952 |
| Jun 30, 2025 | 7.84 | 7.92 | 7.71 | 7.81 | 7.81 | 1.30% | 106,880 |
| 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 |