NASDAQ : STHO
Star Holdings — Price history
Real Estate · Real Estate Services · United States
Last price 7.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 90.25M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Star Holdings (STHO) closed at 7.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.7 | 8.23 | 7.58 | 7.93 | 161,199 | +6.16% |
| 2026-10-30 | 7.49 | 7.58 | 7.41 | 7.47 | 32,585 | +0.27% |
| 2026-10-29 | 7.5 | 7.68 | 7.38 | 7.45 | 299,171 | -0.53% |
| 2026-10-28 | 7.645 | 7.645 | 7.48 | 7.49 | 32,243 | +0.00% |
| 2026-10-27 | 7.51 | 7.6 | 7.45 | 7.49 | 35,356 | -0.40% |
| 2026-10-26 | 7.51 | 7.66 | 7.5 | 7.52 | 18,759 | +0.13% |
| 2026-10-23 | 7.47 | 7.68 | 7.47 | 7.51 | 11,924 | -0.27% |
| 2026-10-22 | 7.43 | 7.69 | 7.43 | 7.53 | 39,482 | +0.80% |
| 2026-10-21 | 7.47 | 7.585 | 7.38 | 7.47 | 17,170 | -0.53% |
| 2026-10-20 | 7.67 | 7.67 | 7.5 | 7.51 | 10,209 | +0.81% |
| 2026-10-19 | 7.6 | 7.69 | 7.4 | 7.45 | 34,561 | -3.25% |
| 2026-10-16 | 7.99 | 7.99 | 7.6 | 7.7 | 86,400 | -3.87% |
| 2026-10-15 | 8.065 | 8.12 | 7.98 | 8.01 | 26,840 | +0.00% |
| 2026-10-14 | 8.17 | 8.195 | 7.95 | 8.01 | 14,939 | -2.20% |
| 2026-10-13 | 8.42 | 8.445 | 8.18 | 8.19 | 38,143 | -1.33% |
| 2026-10-12 | 8.3 | 8.4 | 8.3 | 8.3 | 15,761 | -0.12% |
| 2026-10-09 | 8.49 | 8.49 | 8.3 | 8.31 | 19,318 | -1.89% |
| 2026-10-08 | 8.52 | 8.59 | 8.455 | 8.47 | 31,321 | -2.31% |
| 2026-10-07 | 8.8 | 8.805 | 8.545 | 8.67 | 33,296 | -1.48% |
| 2026-10-06 | 8.79 | 8.89 | 8.635 | 8.8 | 42,253 | +0.34% |
| 2026-10-05 | 8.58 | 8.954 | 8.53 | 8.77 | 95,983 | +3.42% |
| 2026-10-02 | 8.68 | 8.78 | 8.39 | 8.48 | 246,916 | -1.62% |
| 2026-10-01 | 8.605 | 8.725 | 8.335 | 8.62 | 226,045 | +0.58% |
| 2026-09-30 | 8.54 | 8.94 | 8.19 | 8.57 | 55,727 | -0.12% |
| 2026-09-29 | 8.57 | 8.59 | 8.37 | 8.58 | 32,687 | +1.30% |
| 2026-09-28 | 8.243 | 8.47 | 8.17 | 8.47 | 32,378 | +2.92% |
| 2026-09-25 | 8.65 | 8.65 | 8.205 | 8.23 | 28,595 | -4.08% |
| 2026-09-24 | 8.765 | 8.815 | 8.51 | 8.58 | 24,240 | -4.56% |
| 2026-09-23 | 8.98 | 9 | 8.93 | 8.99 | 12,345 | -0.66% |
| 2026-09-22 | 9.09 | 9.09 | 9 | 9.05 | 3,089 | +0.00% |
| 2026-09-21 | 9.05 | 9.079 | 8.93 | 9.05 | 12,524 | -0.33% |
| 2026-09-18 | 9.22 | 9.32 | 9.06 | 9.08 | 38,949 | -0.87% |
| 2026-09-17 | 9.15 | 9.315 | 8.98 | 9.16 | 51,655 | -0.97% |
| 2026-09-16 | 9.06 | 9.41 | 9.06 | 9.25 | 17,337 | -0.75% |
| 2026-09-15 | 9.31 | 9.32 | 9.175 | 9.32 | 11,824 | +0.00% |
| 2026-09-14 | 9.3 | 9.38 | 9.08 | 9.32 | 11,418 | +0.11% |
| 2026-09-11 | 9.49 | 9.52 | 9.31 | 9.31 | 7,505 | -2.31% |
| 2026-09-10 | 9.44 | 9.535 | 9.44 | 9.53 | 28,142 | +0.63% |
| 2026-09-09 | 9.61 | 9.61 | 9.44 | 9.47 | 9,786 | -0.42% |
| 2026-09-08 | 9.94 | 9.94 | 9.5 | 9.51 | 9,954 | -4.23% |
| 2026-09-04 | 9.8 | 9.93 | 9.75 | 9.93 | 14,866 | +2.06% |
| 2026-09-03 | 9.67 | 9.895 | 9.61 | 9.73 | 4,640 | +0.10% |
| 2026-09-02 | 9.62 | 9.82 | 9.6 | 9.72 | 10,951 | +1.04% |
| 2026-09-01 | 9.665 | 9.886 | 9.6 | 9.62 | 10,995 | -2.14% |
| 2026-08-31 | 9.76 | 9.89 | 9.51 | 9.83 | 8,529 | -0.20% |
| 2026-08-28 | 9.85 | 9.9 | 9.77 | 9.85 | 31,825 | -0.20% |
| 2026-08-27 | 9.915 | 9.935 | 9.67 | 9.87 | 31,444 | +1.75% |
| 2026-08-26 | 9.45 | 9.75 | 9.45 | 9.7 | 9,185 | -0.41% |
| 2026-08-25 | 9.45 | 9.74 | 9.45 | 9.74 | 2,742 | +0.00% |
| 2026-08-24 | 9.62 | 9.75 | 9.62 | 9.74 | 11,388 | -0.51% |
| 2026-08-21 | 9.759 | 9.86 | 9.53 | 9.79 | 20,087 | +0.20% |
| 2026-08-20 | 9.44 | 9.77 | 9.4 | 9.77 | 13,104 | +4.05% |
| 2026-08-19 | 9.36 | 9.57 | 9.2 | 9.39 | 23,094 | -0.48% |
| 2026-08-18 | 9.1 | 9.45 | 9 | 9.435 | 12,775 | +0.69% |
| 2026-08-17 | 9.7 | 9.715 | 9.33 | 9.37 | 11,882 | -4.39% |
| 2026-08-14 | 9.75 | 9.82 | 9.6 | 9.8 | 20,922 | +0.93% |
| 2026-08-13 | 9.73 | 9.83 | 9.66 | 9.71 | 24,426 | +0.21% |
| 2026-08-12 | 9.49 | 9.765 | 9.49 | 9.69 | 14,492 | +2.11% |
| 2026-08-11 | 9.44 | 9.59 | 9.44 | 9.49 | 8,370 | +0.53% |
| 2026-08-10 | 9.53 | 9.53 | 9.44 | 9.44 | 5,756 | -2.07% |
| 2026-08-07 | 9.6 | 9.78 | 9.35 | 9.64 | 12,282 | +1.69% |
| 2026-08-06 | 9.37 | 9.72 | 9.12 | 9.48 | 71,641 | +1.07% |
| 2026-08-05 | 9.3 | 9.38 | 9.3 | 9.38 | 8,307 | +2.07% |
| 2026-08-04 | 9.4 | 9.4 | 9.19 | 9.19 | 29,616 | -0.54% |
| 2026-08-03 | 9.37 | 9.39 | 9.18 | 9.24 | 8,808 | -1.39% |
| 2026-07-31 | 9.345 | 9.45 | 9.12 | 9.37 | 15,748 | +0.54% |
| 2026-07-30 | 9.26 | 9.32 | 9.23 | 9.32 | 2,848 | +0.22% |
| 2026-07-29 | 9.4 | 9.43 | 9.13 | 9.3 | 5,899 | -1.06% |
| 2026-07-28 | 9.22 | 9.41 | 9.22 | 9.4 | 4,860 | +1.29% |
| 2026-07-27 | 9.27 | 9.46 | 9.25 | 9.28 | 5,888 | +0.11% |
| 2026-07-24 | 9.26 | 9.49 | 9.12 | 9.27 | 18,184 | +1.09% |
| 2026-07-23 | 9.31 | 9.31 | 9.17 | 9.17 | 5,406 | -1.71% |
| 2026-07-22 | 9.32 | 9.54 | 9.31 | 9.33 | 3,288 | -0.53% |
| 2026-07-21 | 9.37 | 9.532 | 9.37 | 9.38 | 6,919 | -0.21% |
| 2026-07-20 | 9.37 | 9.49 | 9.31 | 9.4 | 26,081 | -0.11% |
| 2026-07-17 | 9.37 | 9.5 | 9.31 | 9.41 | 21,067 | -0.32% |
| 2026-07-16 | 9.28 | 9.68 | 9.18 | 9.44 | 31,957 | +2.83% |
| 2026-07-15 | 9.05 | 9.26 | 9.05 | 9.18 | 10,759 | +0.99% |
| 2026-07-14 | 9.2 | 9.2 | 8.92 | 9.09 | 22,061 | -0.55% |
| 2026-07-13 | 9.03 | 9.181 | 9.03 | 9.14 | 4,871 | +0.88% |
| 2026-07-10 | 9.03 | 9.1 | 8.93 | 9.06 | 15,504 | +0.44% |
| 2026-07-09 | 8.92 | 9.07 | 8.92 | 9.02 | 4,834 | +1.23% |
| 2026-07-08 | 8.98 | 9.13 | 8.7 | 8.91 | 15,640 | -1.76% |
| 2026-07-07 | 9.13 | 9.23 | 9.05 | 9.07 | 4,759 | -1.09% |
| 2026-07-06 | 9.16 | 9.28 | 9.11 | 9.17 | 8,574 | -0.65% |
| 2026-07-02 | 9.145 | 9.23 | 9.07 | 9.23 | 2,855 | +1.21% |
| 2026-07-01 | 9.05 | 9.287 | 9.05 | 9.12 | 12,208 | -0.11% |
| 2026-06-30 | 8.99 | 9.15 | 8.99 | 9.13 | 11,091 | +1.00% |
| 2026-06-29 | 9.13 | 9.14 | 9.04 | 9.04 | 12,574 | -1.53% |
| 2026-06-26 | 8.96 | 9.18 | 8.8 | 9.18 | 49,753 | +2.00% |
| 2026-06-25 | 8.97 | 9.04 | 8.9 | 9 | 7,768 | +0.00% |
| 2026-06-24 | 8.87 | 9.02 | 8.8 | 9 | 10,526 | +1.01% |
| 2026-06-23 | 8.82 | 8.95 | 8.82 | 8.91 | 3,382 | +1.14% |
| 2026-06-22 | 8.95 | 8.95 | 8.785 | 8.81 | 19,527 | -1.78% |
| 2026-06-18 | 8.97 | 9.01 | 8.901 | 8.97 | 25,394 | +0.90% |
| 2026-06-17 | 9.08 | 9.145 | 8.755 | 8.89 | 54,827 | -2.31% |
| 2026-06-16 | 9.13 | 9.17 | 9.095 | 9.1 | 10,925 | -0.22% |
| 2026-06-15 | 9.24 | 9.245 | 9.07 | 9.12 | 9,042 | -1.08% |
| 2026-06-12 | 9.22 | 9.22 | 9.11 | 9.22 | 15,290 | +0.99% |
| 2026-06-11 | 9.08 | 9.15 | 8.99 | 9.13 | 24,506 | +1.78% |
| 2026-06-10 | 9.1 | 9.1 | 8.95 | 8.97 | 6,376 | -1.10% |
| 2026-06-09 | 9.07 | 9.2 | 8.995 | 9.07 | 7,751 | +1.80% |
| 2026-06-08 | 9.09 | 9.13 | 8.865 | 8.91 | 22,459 | -1.05% |
| 2026-06-05 | 8.98 | 9.1 | 8.66 | 9.005 | 24,248 | +0.06% |
| 2026-06-04 | 8.95 | 9.02 | 8.82 | 9 | 13,922 | +1.47% |
| 2026-06-03 | 8.88 | 8.88 | 8.76 | 8.87 | 3,611 | +0.00% |
| 2026-06-02 | 8.95 | 8.95 | 8.7 | 8.87 | 16,898 | -0.11% |
| 2026-06-01 | 8.89 | 8.9 | 8.695 | 8.88 | 19,241 | +0.00% |
| 2026-05-29 | 8.88 | 8.92 | 8.72 | 8.88 | 13,735 | +0.34% |
| 2026-05-28 | 8.81 | 8.91 | 8.8 | 8.85 | 7,300 | +0.45% |
| 2026-05-27 | 8.81 | 8.95 | 8.72 | 8.81 | 17,910 | +0.57% |
| 2026-05-26 | 8.69 | 8.8 | 8.51 | 8.76 | 5,865 | +1.74% |
| 2026-05-22 | 8.552 | 8.7 | 8.552 | 8.61 | 8,281 | +0.70% |
| 2026-05-21 | 8.52 | 8.63 | 8.5 | 8.55 | 14,255 | +0.00% |
| 2026-05-20 | 8.58 | 8.67 | 8.5 | 8.55 | 7,082 | +0.59% |
| 2026-05-19 | 8.5 | 8.65 | 8.48 | 8.5 | 9,468 | +0.24% |
| 2026-05-18 | 8.5 | 8.53 | 8.44 | 8.48 | 9,134 | +1.19% |
| 2026-05-15 | 8.45 | 8.53 | 8.38 | 8.38 | 7,318 | -2.10% |
| 2026-05-14 | 8.79 | 8.79 | 8.56 | 8.56 | 7,589 | -0.93% |
| 2026-05-13 | 8.82 | 8.82 | 8.64 | 8.64 | 28,759 | -0.35% |