Star Holdings (STHO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -5.12265512266 | 13.86 | 13.985 | 13.15 | 42732 | 13.70817375 | CS |
| 4 | -0.05 | -0.378787878788 | 13.2 | 14.5 | 12.69 | 106425 | 13.77072569 | CS |
| 12 | 1.33 | 11.2521150592 | 11.82 | 14.5 | 11.7 | 60729 | 13.43014779 | CS |
| 26 | 0.79 | 6.39158576052 | 12.36 | 14.5 | 11.06 | 47593 | 12.96216516 | CS |
| 52 | 1.16 | 9.67472894078 | 11.99 | 15.31 | 10.76 | 62085 | 12.66343552 | CS |
| 156 | -4.88 | -27.0660011093 | 18.03 | 19.575 | 10.76 | 89359 | 14.43966319 | CS |
| 260 | -4.88 | -27.0660011093 | 18.03 | 19.575 | 10.76 | 89359 | 14.43966319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 13.15 | -0.28 | -2.08 | 13.4 | 13.41 | 13.12 | 24792 |
| 1727908500 | 13.43 | -0.11 | -0.81 | 13.45 | 13.63 | 13.4 | 20734 |
| 1727822100 | 13.54 | -0.3 | -2.17 | 13.81 | 13.945 | 13.47 | 45970 |
| 1727735700 | 13.84 | 0.04 | 0.29 | 13.7 | 13.95 | 13.7 | 34025 |
| 1727476500 | 13.8 | 0.02 | 0.15 | 13.85 | 13.985 | 13.65 | 49044 |
| 1727390100 | 13.78 | 0.02 | 0.15 | 13.86 | 13.97 | 13.7 | 67920 |
| 1727303700 | 13.76 | -0.08 | -0.58 | 13.81 | 13.86 | 13.67 | 120907 |
| 1727217300 | 13.84 | 0.03 | 0.22 | 13.85 | 14.0143 | 13.75 | 1030392 |
| 1727130900 | 13.81 | -0.12 | -0.86 | 14.08 | 14.2598 | 13.8 | 47036 |
| 1726871700 | 13.93 | -0.46 | -3.20 | 14.27 | 14.27 | 13.87 | 143995 |
| 1726785300 | 14.39 | 0.24 | 1.70 | 14.45 | 14.5 | 13.52 | 74284 |
| 1726698900 | 14.15 | 0.05 | 0.35 | 14.17 | 14.34 | 14.07 | 105621 |
| 1726612500 | 14.1 | 0.21 | 1.51 | 14.06 | 14.155 | 13.95 | 79798 |
| 1726526100 | 13.89 | 0.45 | 3.35 | 13.38 | 13.93 | 13.38 | 38763 |
| 1726266900 | 13.44 | 0.35 | 2.67 | 13.33 | 13.48 | 13.15 | 62157 |
| 1726180500 | 13.09 | 0.14 | 1.08 | 13.09 | 13.465 | 12.91 | 30798 |
| 1726094100 | 12.95 | 0.05 | 0.39 | 12.75 | 13.01 | 12.69 | 72899 |
| 1726007700 | 12.9 | 0.08 | 0.62 | 12.85 | 13.07 | 12.84 | 54679 |
| 1725921300 | 12.82 | -0.19 | -1.46 | 12.98 | 13.05 | 12.785 | 23446 |
| 1725662100 | 13.01 | -0.13 | -0.99 | 13.19 | 13.24 | 13 | 26137 |
| 1725575700 | 13.14 | -0.04 | -0.30 | 13.16 | 13.36 | 13.08 | 9638 |
| 1725489300 | 13.18 | -0.09 | -0.68 | 13.35 | 13.35 | 13.16 | 11143 |
| 1725402900 | 13.27 | -0.13 | -0.97 | 13.25 | 13.49 | 13.17 | 17938 |
| 1725057300 | 13.4 | -0.19 | -1.40 | 13.54 | 13.6 | 13.21 | 27173 |
| 1724970900 | 13.59 | 0.04 | 0.30 | 13.71 | 13.71 | 13.34 | 17169 |
| 1724884500 | 13.55 | 0.02 | 0.15 | 13.53 | 13.6823 | 13.36 | 12963 |
| 1724798100 | 13.53 | -0.16 | -1.17 | 13.64 | 13.67 | 13.53 | 12652 |
| 1724711700 | 13.69 | 0.02 | 0.15 | 13.71 | 13.83 | 13.67 | 52070 |
| 1724452500 | 13.67 | 0.93 | 7.30 | 12.92 | 13.67 | 12.92 | 56952 |
| 1724366100 | 12.74 | -0.12 | -0.93 | 12.86 | 12.92 | 12.73 | 24733 |
| 1724279700 | 12.86 | 0.22 | 1.74 | 12.69 | 12.88 | 12.41 | 30670 |
| 1724193300 | 12.64 | -0.3 | -2.32 | 12.94 | 12.95 | 12.63 | 14305 |
| 1724106900 | 12.94 | 0.09 | 0.70 | 12.91 | 12.97 | 12.78 | 21187 |
| 1723847700 | 12.85 | -0.17 | -1.31 | 13.02 | 13.2502 | 12.77 | 30395 |
| 1723761300 | 13.02 | 0.22 | 1.72 | 13.16 | 13.27 | 12.8129 | 26068 |
| 1723674900 | 12.8 | -0.05 | -0.39 | 12.86 | 12.93 | 12.68 | 42989 |
| 1723588500 | 12.85 | 0.34 | 2.72 | 12.69 | 12.97 | 12.69 | 31894 |
| 1723502100 | 12.51 | 0.03 | 0.24 | 12.48 | 12.55 | 12.32 | 54700 |
| 1723242900 | 12.48 | -0.17 | -1.34 | 12.62 | 12.68 | 12.35 | 27828 |
| 1723156500 | 12.65 | 0.38 | 3.10 | 12.28 | 12.69 | 12.28 | 27892 |
| 1723070100 | 12.27 | 0.13 | 1.07 | 12.29 | 12.48 | 12.1 | 76878 |
| 1722983700 | 12.14 | 0.12 | 1.00 | 12.02 | 12.34 | 11.7 | 22479 |
| 1722897300 | 12.02 | -0.78 | -6.09 | 12.35 | 12.84 | 12.02 | 34889 |
| 1722638100 | 12.8 | -0.37 | -2.81 | 12.74 | 13.07 | 12.5619 | 42249 |
| 1722551700 | 13.17 | -0.28 | -2.08 | 13.56 | 13.77 | 12.9 | 37093 |
| 1722465300 | 13.45 | 0.04 | 0.30 | 13.43 | 13.79 | 13.13 | 38521 |
| 1722378900 | 13.41 | 0.1 | 0.75 | 13.34 | 13.46 | 13 | 49309 |
| 1722292500 | 13.31 | -0.26 | -1.92 | 13.57 | 13.57 | 13.119 | 32741 |
| 1722033300 | 13.57 | 0.41 | 3.12 | 13.36 | 13.67 | 12.93 | 29030 |
| 1721946900 | 13.16 | 0.18 | 1.39 | 13.14 | 13.51 | 13.015 | 31571 |
| 1721860500 | 12.98 | -0.22 | -1.67 | 13.2 | 13.515 | 12.94 | 41094 |
| 1721774100 | 13.2 | 0.46 | 3.61 | 12.81 | 13.27 | 12.8 | 98417 |
| 1721687700 | 12.74 | 0.04 | 0.31 | 12.78 | 12.8 | 12.63 | 34670 |
| 1721428500 | 12.7 | 0.07 | 0.55 | 12.62 | 12.77 | 12.37 | 32742 |
| 1721342100 | 12.63 | -0.35 | -2.70 | 12.72 | 13.07 | 12.59 | 37192 |
| 1721255700 | 12.98 | 0.05 | 0.39 | 12.91 | 13.06 | 12.87 | 53113 |
| 1721169300 | 12.93 | 0.13 | 1.02 | 13.01 | 13.07 | 12.7 | 76744 |
| 1721082900 | 12.8 | 0.26 | 2.07 | 12.68 | 12.93 | 12.26 | 32694 |
| 1720823700 | 12.54 | 0.05 | 0.40 | 12.71 | 12.74 | 12.472 | 49167 |
| 1720737300 | 12.49 | 1.08 | 9.47 | 11.82 | 12.52 | 11.6982 | 84847 |
| 1720650900 | 11.41 | 0.18 | 1.60 | 11.19 | 11.42 | 11.19 | 60065 |
| 1720564500 | 11.23 | -0.18 | -1.58 | 11.35 | 11.35 | 11.06 | 52734 |
| 1720478100 | 11.41 | -0.04 | -0.35 | 11.53 | 11.72 | 11.36 | 39087 |
| 1720218900 | 11.45 | 0.03 | 0.26 | 11.32 | 11.51 | 11.27 | 31004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
