-
5 DAY PERFORMANCE
-1.33% -
1 MONTH PERFORMANCE
-7.96% -
3 MONTH PERFORMANCE
-15.78% -
6 MONTH PERFORMANCE
-14.88% -
YEAR-TO-DATE PERFORMANCE
-25.90% -
1 YEAR PERFORMANCE
-17.29%
Star Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $11.04 | $11.10 (0.54%) | $11.16 | $10.93 | 29,111 | |
| 12/03/2024 | $11.23 | $11.09 (-1.25%) | $11.30 | $11.02 | 53,466 | $147.72 M |
| 12/02/2024 | $11.26 | $11.27 (0.09%) | $11.45 | $11.05 | 66,842 | $150.12 M |
| 11/29/2024 | $11.26 | $11.25 (-0.09%) | $11.37 | $11.21 | 22,430 | $149.85 M |
| 11/27/2024 | $10.98 | $11.28 (2.73%) | $11.31 | $10.98 | 58,000 | $150.25 M |
| 11/26/2024 | $11.11 | $10.98 (-1.17%) | $11.18 | $10.96 | 38,429 | $146.25 M |
| 11/25/2024 | $11.35 | $11.14 (-1.85%) | $11.43 | $11.13 | 67,900 | $148.38 M |
| 11/22/2024 | $11.27 | $11.21 (-0.53%) | $11.35 | $11.17 | 27,400 | $149.32 M |
| 11/21/2024 | $11.18 | $11.21 (0.27%) | $11.48 | $11.18 | 35,800 | $149.32 M |
| 11/20/2024 | $11.23 | $11.18 (-0.45%) | $11.23 | $11.02 | 35,836 | $148.92 M |
| 11/19/2024 | $11.06 | $11.30 (2.17%) | $11.45 | $11.06 | 44,605 | $150.52 M |
| 11/18/2024 | $11.48 | $11.21 (-2.35%) | $11.57 | $11.18 | 38,039 | $149.32 M |
| 11/15/2024 | $11.63 | $11.58 (-0.43%) | $11.66 | $11.33 | 62,411 | $154.25 M |
| 11/14/2024 | $11.63 | $11.51 (-1.03%) | $11.69 | $11.49 | 73,400 | $153.31 M |
| 11/13/2024 | $11.82 | $11.62 (-1.69%) | $11.86 | $11.62 | 31,645 | $154.78 M |
| 11/12/2024 | $12.44 | $11.73 (-5.71%) | $12.44 | $11.71 | 41,800 | $156.24 M |
| 11/11/2024 | $12.40 | $12.33 (-0.56%) | $12.40 | $12.20 | 30,316 | $164.24 M |
| 11/08/2024 | $12.10 | $12.26 (1.32%) | $12.32 | $12.00 | 27,110 | $163.30 M |
| 11/07/2024 | $12.11 | $12.01 (-0.83%) | $12.18 | $11.86 | 33,861 | $159.97 M |
| 11/06/2024 | $12.50 | $12.07 (-3.44%) | $12.50 | $11.70 | 69,243 | $160.77 M |
| 11/05/2024 | $12.03 | $12.02 (-0.08%) | $12.06 | $11.85 | 24,700 | $160.11 M |
| 11/04/2024 | $12.11 | $12.06 (-0.41%) | $12.48 | $12.00 | 39,000 | $160.64 M |
| 11/01/2024 | $12.76 | $12.20 (-4.39%) | $12.81 | $12.13 | 39,700 | $162.50 M |
| 10/31/2024 | $12.89 | $12.74 (-1.16%) | $12.95 | $12.72 | 56,400 | $169.70 M |
| 10/30/2024 | $13.03 | $12.90 (-1%) | $13.04 | $12.89 | 20,924 | $171.83 M |
| 10/29/2024 | $13.02 | $12.95 (-0.54%) | $13.02 | $12.88 | 25,800 | $172.49 M |
| 10/28/2024 | $13.23 | $13.01 (-1.66%) | $13.23 | $12.91 | 23,466 | $173.29 M |
| 10/25/2024 | $13.00 | $12.81 (-1.46%) | $13.01 | $12.81 | 14,110 | $170.63 M |
| 10/24/2024 | $13.07 | $12.89 (-1.38%) | $13.07 | $12.83 | 10,300 | $171.69 M |
| 10/23/2024 | $12.97 | $13.03 (0.46%) | $13.12 | $12.87 | 34,300 | $173.56 M |
| 10/22/2024 | $12.80 | $13.02 (1.72%) | $13.07 | $12.80 | 22,400 | $173.43 M |
| 10/21/2024 | $13.17 | $12.92 (-1.9%) | $13.17 | $12.90 | 23,925 | $172.09 M |
| 10/18/2024 | $13.26 | $13.16 (-0.75%) | $13.26 | $13.12 | 14,600 | $175.29 M |
| 10/17/2024 | $13.43 | $13.20 (-1.71%) | $13.43 | $13.20 | 17,700 | $175.82 M |
| 10/16/2024 | $13.33 | $13.46 (0.98%) | $13.50 | $13.20 | 22,539 | $179.29 M |
| 10/15/2024 | $13.20 | $13.19 (-0.08%) | $13.38 | $13.01 | 26,600 | $175.69 M |
| 10/14/2024 | $12.83 | $13.12 (2.26%) | $13.22 | $12.83 | 21,239 | $174.76 M |
| 10/11/2024 | $13.01 | $13.18 (1.31%) | $13.21 | $13.01 | 18,200 | $175.56 M |
| 10/10/2024 | $12.81 | $13.06 (1.95%) | $13.13 | $12.80 | 42,339 | $173.96 M |
| 10/09/2024 | $13.07 | $12.99 (-0.61%) | $13.09 | $12.91 | 30,800 | $173.03 M |
| 10/08/2024 | $13.09 | $13.02 (-0.53%) | $13.12 | $12.87 | 21,504 | $173.43 M |
| 10/07/2024 | $12.92 | $13.00 (0.62%) | $13.01 | $12.90 | 39,700 | $173.16 M |
| 10/04/2024 | $13.32 | $13.00 (-2.4%) | $13.32 | $12.83 | 17,500 | $173.16 M |
| 10/03/2024 | $13.40 | $13.15 (-1.87%) | $13.41 | $13.12 | 24,800 | $175.16 M |
| 10/02/2024 | $13.58 | $13.43 (-1.1%) | $13.63 | $13.40 | 20,734 | $178.89 M |
| 10/01/2024 | $13.81 | $13.54 (-1.96%) | $13.95 | $13.47 | 46,000 | $180.35 M |
| 09/30/2024 | $13.95 | $13.84 (-0.79%) | $13.95 | $13.73 | 34,025 | $184.35 M |
| 09/27/2024 | $13.85 | $13.80 (-0.36%) | $13.99 | $13.65 | 49,044 | $183.82 M |
| 09/26/2024 | $13.86 | $13.78 (-0.58%) | $13.97 | $13.70 | 67,920 | $183.55 M |
| 09/25/2024 | $13.75 | $13.76 (0.07%) | $13.83 | $13.67 | 120,907 | $183.28 M |
| 09/24/2024 | $13.85 | $13.84 (-0.07%) | $14.01 | $13.75 | 1.03 M | $184.35 M |
| 09/23/2024 | $14.08 | $13.81 (-1.92%) | $14.26 | $13.80 | 47,036 | $183.95 M |
| 09/20/2024 | $14.27 | $13.93 (-2.38%) | $14.27 | $13.87 | 144,000 | $185.55 M |
| 09/19/2024 | $14.45 | $14.39 (-0.42%) | $14.50 | $13.87 | 74,300 | $191.67 M |
| 09/18/2024 | $14.24 | $14.15 (-0.63%) | $14.34 | $14.07 | 105,621 | $188.48 M |
| 09/17/2024 | $14.06 | $14.10 (0.28%) | $14.16 | $13.95 | 79,800 | $187.81 M |
| 09/16/2024 | $13.38 | $13.89 (3.81%) | $13.93 | $13.38 | 38,800 | $185.01 M |
| 09/13/2024 | $13.33 | $13.44 (0.83%) | $13.48 | $13.15 | 62,200 | $179.02 M |
| 09/12/2024 | $13.35 | $13.09 (-1.95%) | $13.47 | $12.91 | 30,800 | $174.36 M |
| 09/11/2024 | $12.87 | $12.95 (0.62%) | $13.01 | $12.69 | 72,900 | $172.49 M |
| 09/10/2024 | $12.89 | $12.90 (0.08%) | $13.07 | $12.85 | 54,700 | $171.83 M |
| 09/09/2024 | $12.93 | $12.82 (-0.85%) | $13.05 | $12.79 | 23,446 | $170.76 M |
| 09/06/2024 | $13.21 | $13.01 (-1.51%) | $13.24 | $13.00 | 26,137 | $173.29 M |
| 09/05/2024 | $13.16 | $13.14 (-0.15%) | $13.36 | $13.08 | 9,638 | $175.02 M |
| 09/04/2024 | $13.35 | $13.18 (-1.27%) | $13.35 | $13.16 | 11,143 | $175.56 M |