Star Holdings (STHO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.79006772009 | 8.86 | 8.88 | 7.955 | 79490 | 8.42595126 | CS |
| 4 | -0.33 | -3.61842105263 | 9.12 | 9.36 | 7.955 | 65577 | 8.68445308 | CS |
| 12 | -2.48 | -22.0053238687 | 11.27 | 11.45 | 7.955 | 77347 | 9.48032042 | CS |
| 26 | -4.07 | -31.6485225505 | 12.86 | 14.5 | 7.955 | 63059 | 11.23492119 | CS |
| 52 | -2.99 | -25.3820033956 | 11.78 | 14.5 | 7.955 | 58220 | 11.71772587 | CS |
| 156 | -9.24 | -51.2479201331 | 18.03 | 19.575 | 7.955 | 84664 | 13.89702215 | CS |
| 260 | -9.24 | -51.2479201331 | 18.03 | 19.575 | 7.955 | 84664 | 13.89702215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 8.7899999 | -0.07 | -0.79 | 8.93 | 8.96 | 8.72 | 40221 |
| 1739489700 | 8.86 | 0.34 | 3.99 | 8.55 | 8.88 | 8.535 | 52148 |
| 1739403300 | 8.52 | 0.46 | 5.71 | 8.1 | 8.55 | 7.955 | 116547 |
| 1739316900 | 8.06 | -0.17 | -2.07 | 8.15 | 8.18 | 8 | 51520 |
| 1739230500 | 8.23 | -0.21 | -2.49 | 8.41 | 8.41 | 8.15 | 86147 |
| 1738971300 | 8.44 | -0.47 | -5.27 | 8.65 | 8.679 | 8.44 | 67107 |
| 1738884900 | 8.91 | 0.4 | 4.70 | 8.5 | 8.99 | 8.5 | 58882 |
| 1738798500 | 8.51 | -0.02 | -0.23 | 8.55 | 8.58 | 8.435 | 68792 |
| 1738712100 | 8.53 | -0.2 | -2.29 | 8.67 | 8.75 | 8.36 | 97234 |
| 1738625700 | 8.73 | -0.16 | -1.80 | 8.72 | 8.88 | 8.63 | 52884 |
| 1738366500 | 8.89 | -0.01 | -0.11 | 8.86 | 9.07 | 8.76 | 103373 |
| 1738280100 | 8.9 | 0.24 | 2.77 | 8.7899999 | 9 | 8.67 | 37648 |
| 1738193700 | 8.66 | -0.2 | -2.26 | 8.91 | 8.91 | 8.63 | 32347 |
| 1738107300 | 8.86 | -0.37 | -4.01 | 9.16 | 9.21 | 8.8 | 65929 |
| 1738020900 | 9.23 | 0.34 | 3.82 | 8.91 | 9.36 | 8.91 | 52264 |
| 1737761700 | 8.89 | 0.12 | 1.37 | 8.81 | 9.1 | 8.735 | 42527 |
| 1737675300 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1737588900 | 8.77 | -0.24 | -2.66 | 8.94 | 9 | 8.735 | 80819 |
| 1737502500 | 9.01 | -0.02 | -0.22 | 9.1 | 9.17 | 9.0075 | 48233 |
| 1737156900 | 9.03 | -0.01 | -0.11 | 9.1199999 | 9.1199999 | 9 | 40566 |
| 1737070500 | 9.0399999 | 0.13 | 1.46 | 8.92 | 9.05 | 8.85 | 45069 |
| 1736984100 | 8.91 | 0.12 | 1.37 | 8.94 | 9.075 | 8.9 | 38975 |
| 1736897700 | 8.7899999 | 0.21 | 2.45 | 8.6 | 8.8 | 8.6 | 50953 |
| 1736811300 | 8.58 | 0.12 | 1.42 | 8.39 | 8.64 | 8.26 | 82422 |
| 1736552100 | 8.46 | -0.34 | -3.86 | 8.575 | 8.7198 | 8.44 | 100855 |
| 1736379300 | 8.8 | -0.21 | -2.33 | 8.94 | 8.94 | 8.73 | 117210 |
| 1736292900 | 9.01 | -0.18 | -1.96 | 9.2 | 9.21 | 8.965 | 138388 |
| 1736206500 | 9.19 | -0.14 | -1.50 | 9.27 | 9.39 | 9.19 | 82889 |
| 1735947300 | 9.33 | -0.18 | -1.89 | 9.61 | 9.63 | 9.3 | 70118 |
| 1735860900 | 9.51 | -0.22 | -2.26 | 9.71 | 9.8699999 | 9.51 | 51619 |
| 1735688100 | 9.73 | 0.4 | 4.29 | 9.3699999 | 9.81 | 9.25 | 104674 |
| 1735601700 | 9.33 | 0.03 | 0.32 | 9.3 | 9.41 | 9.17 | 72739 |
| 1735342500 | 9.3 | -0.23 | -2.41 | 9.49 | 9.58 | 9.27 | 136047 |
| 1735256100 | 9.53 | 0.11 | 1.17 | 9.32 | 9.595 | 9.23 | 93815 |
| 1735077840 | 9.42 | 0 | 0.00 | 9.44 | 9.44 | 9.25 | 98681 |
| 1734996900 | 9.42 | 0.11 | 1.18 | 9.31 | 9.43 | 9.23 | 202363 |
| 1734737700 | 9.31 | -0.24 | -2.51 | 9.5399999 | 9.765 | 9.23 | 252630 |
| 1734651300 | 9.55 | -0.13 | -1.34 | 9.84 | 9.88 | 9.5399999 | 84546 |
| 1734564900 | 9.68 | -0.46 | -4.54 | 10.13 | 10.2 | 9.625 | 138708 |
| 1734478500 | 10.14 | -0.17 | -1.65 | 10.3 | 10.4 | 10.0955 | 49800 |
| 1734392100 | 10.31 | 0.05 | 0.49 | 10.22 | 10.47 | 10.0603 | 54546 |
| 1734132900 | 10.26 | 0 | 0.00 | 10.25 | 10.305 | 10.124 | 70940 |
| 1734046500 | 10.26 | -0.21 | -2.01 | 10.395 | 10.4101 | 10.17 | 102325 |
| 1733960100 | 10.47 | 0.01 | 0.10 | 10.47 | 10.63 | 10.335 | 112068 |
| 1733873700 | 10.46 | -0.39 | -3.59 | 10.85 | 10.85 | 10.45 | 89458 |
| 1733787300 | 10.85 | -0.15 | -1.36 | 11.05 | 11.1872 | 10.85 | 42917 |
| 1733528100 | 11 | -0.02 | -0.18 | 11.06 | 11.14 | 10.95 | 80322 |
| 1733441700 | 11.02 | -0.24 | -2.13 | 11.235 | 11.32 | 11.015 | 34672 |
| 1733355300 | 11.26 | 0.17 | 1.53 | 11.01 | 11.3 | 10.93 | 79771 |
| 1733268900 | 11.09 | -0.18 | -1.60 | 11.24 | 11.3 | 11.0228 | 52358 |
| 1733182500 | 11.27 | 0.02 | 0.18 | 11.26 | 11.45 | 11.05 | 66832 |
| 1732917840 | 11.25 | -0.03 | -0.27 | 11.26 | 11.37 | 11.21 | 21644 |
| 1732750500 | 11.28 | 0.3 | 2.73 | 10.98 | 11.31 | 10.98 | 57955 |
| 1732664100 | 10.98 | -0.16 | -1.44 | 11.08 | 11.18 | 10.96 | 37963 |
| 1732577700 | 11.14 | -0.03 | -0.27 | 11.275 | 11.43 | 11.13 | 66482 |
| 1732318500 | 11.17 | -0.04 | -0.36 | 11.26 | 11.35 | 11.17 | 27207 |
| 1732232100 | 11.21 | 0.03 | 0.27 | 11.18 | 11.475 | 11.18 | 34053 |
| 1732145700 | 11.18 | -0.12 | -1.06 | 11.175 | 11.215 | 11.02 | 35465 |
| 1732059300 | 11.3 | 0.09 | 0.80 | 11.27 | 11.45 | 11.135 | 44124 |
| 1731972900 | 11.21 | -0.37 | -3.20 | 11.48 | 11.58 | 11.18 | 37977 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
