5 DAY PERFORMANCE
-5.31%
1 MONTH PERFORMANCE
-15.21%
3 MONTH PERFORMANCE
-10.98%
6 MONTH PERFORMANCE
-2.31%
YEAR-TO-DATE PERFORMANCE
-2.43%
1 YEAR PERFORMANCE
+3.75%
Star Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $8.31 | $8.37 (0.72%) | $8.49 | $8.31 | 6.48 K | $100.39 M |
| 10/08/2026 | $8.52 | $8.47 (-0.59%) | $8.59 | $8.46 | 31.32 K | $102.33 M |
| 10/07/2026 | $8.80 | $8.67 (-1.48%) | $8.81 | $8.55 | 33.30 K | $104.74 M |
| 10/06/2026 | $8.79 | $8.80 (0.11%) | $8.89 | $8.64 | 42.30 K | $106.31 M |
| 10/05/2026 | $8.58 | $8.77 (2.21%) | $8.95 | $8.53 | 96.00 K | $105.95 M |
| 10/02/2026 | $8.68 | $8.48 (-2.3%) | $8.78 | $8.39 | 246.92 K | $102.45 M |
| 10/01/2026 | $8.61 | $8.62 (0.12%) | $8.73 | $8.34 | 226.05 K | $104.14 M |
| 09/30/2026 | $8.54 | $8.57 (0.35%) | $8.94 | $8.19 | 55.73 K | $103.53 M |
| 09/29/2026 | $8.57 | $8.58 (0.12%) | $8.59 | $8.37 | 32.70 K | $103.65 M |
| 09/28/2026 | $8.24 | $8.47 (2.79%) | $8.47 | $8.17 | 32.40 K | $102.33 M |
| 09/25/2026 | $8.65 | $8.23 (-4.86%) | $8.65 | $8.21 | 28.60 K | $99.43 M |
| 09/24/2026 | $8.77 | $8.58 (-2.17%) | $8.82 | $8.51 | 24.24 K | $103.65 M |
| 09/23/2026 | $8.98 | $8.99 (0.11%) | $9.00 | $8.93 | 12.35 K | $108.61 M |
| 09/22/2026 | $9.09 | $9.05 (-0.44%) | $9.09 | $9.00 | 3.10 K | $109.33 M |
| 09/21/2026 | $9.05 | $9.05 (0%) | $9.08 | $8.93 | 12.52 K | $109.33 M |
| 09/18/2026 | $9.22 | $9.08 (-1.52%) | $9.32 | $9.06 | 38.95 K | $109.70 M |
| 09/17/2026 | $9.15 | $9.16 (0.11%) | $9.32 | $8.98 | 51.70 K | $110.66 M |
| 09/16/2026 | $9.06 | $9.25 (2.1%) | $9.41 | $9.06 | 17.34 K | $111.75 M |
| 09/15/2026 | $9.31 | $9.32 (0.11%) | $9.32 | $9.18 | 11.82 K | $112.59 M |
| 09/14/2026 | $9.30 | $9.32 (0.22%) | $9.38 | $9.08 | 11.42 K | $112.59 M |
| 09/11/2026 | $9.49 | $9.31 (-1.9%) | $9.52 | $9.31 | 7.51 K | $112.47 M |
| 09/10/2026 | $9.44 | $9.53 (0.95%) | $9.54 | $9.44 | 28.14 K | $115.13 M |
| 09/09/2026 | $9.61 | $9.47 (-1.46%) | $9.61 | $9.44 | 9.80 K | $114.41 M |
| 09/08/2026 | $9.94 | $9.51 (-4.33%) | $9.94 | $9.50 | 9.95 K | $114.89 M |
| 09/04/2026 | $9.80 | $9.93 (1.33%) | $9.93 | $9.75 | 14.90 K | $119.96 M |
| 09/03/2026 | $9.67 | $9.73 (0.62%) | $9.90 | $9.61 | 4.64 K | $117.55 M |
| 09/02/2026 | $9.62 | $9.72 (1.04%) | $9.82 | $9.60 | 11.00 K | $117.43 M |
| 09/01/2026 | $9.66 | $9.62 (-0.41%) | $9.89 | $9.60 | 11.00 K | $116.22 M |
| 08/31/2026 | $9.76 | $9.83 (0.72%) | $9.89 | $9.51 | 8.53 K | $118.76 M |
| 08/28/2026 | $9.85 | $9.85 (0%) | $9.90 | $9.77 | 31.83 K | $119.00 M |
| 08/27/2026 | $9.91 | $9.87 (-0.4%) | $9.94 | $9.67 | 31.44 K | $119.24 M |
| 08/26/2026 | $9.45 | $9.70 (2.65%) | $9.75 | $9.45 | 9.20 K | $117.19 M |
| 08/25/2026 | $9.45 | $9.74 (3.07%) | $9.74 | $9.45 | 2.74 K | $117.67 M |
| 08/24/2026 | $9.62 | $9.74 (1.25%) | $9.75 | $9.62 | 11.40 K | $117.67 M |
| 08/21/2026 | $9.76 | $9.79 (0.31%) | $9.86 | $9.53 | 20.10 K | $118.27 M |
| 08/20/2026 | $9.44 | $9.77 (3.5%) | $9.77 | $9.40 | 13.10 K | $118.03 M |
| 08/19/2026 | $9.36 | $9.39 (0.32%) | $9.57 | $9.20 | 23.10 K | $113.44 M |
| 08/18/2026 | $9.10 | $9.44 (3.74%) | $9.45 | $9.00 | 12.80 K | $114.04 M |
| 08/17/2026 | $9.70 | $9.37 (-3.4%) | $9.72 | $9.33 | 11.90 K | $113.20 M |
| 08/14/2026 | $9.75 | $9.80 (0.51%) | $9.82 | $9.60 | 20.92 K | $118.39 M |
| 08/13/2026 | $9.73 | $9.71 (-0.21%) | $9.83 | $9.66 | 24.43 K | $117.31 M |
| 08/12/2026 | $9.49 | $9.69 (2.11%) | $9.77 | $9.49 | 14.50 K | $117.06 M |
| 08/11/2026 | $9.44 | $9.49 (0.53%) | $9.59 | $9.44 | 8.40 K | $114.65 M |
| 08/10/2026 | $9.53 | $9.44 (-0.94%) | $9.53 | $9.44 | 5.80 K | $114.04 M |
| 08/07/2026 | $9.60 | $9.64 (0.42%) | $9.78 | $9.35 | 12.30 K | $116.46 M |
| 08/06/2026 | $9.37 | $9.48 (1.17%) | $9.72 | $9.12 | 71.64 K | $114.53 M |
| 08/05/2026 | $9.30 | $9.38 (0.86%) | $9.38 | $9.30 | 8.31 K | $113.32 M |
| 08/04/2026 | $9.40 | $9.19 (-2.23%) | $9.40 | $9.19 | 29.62 K | $111.02 M |
| 08/03/2026 | $9.37 | $9.24 (-1.39%) | $9.39 | $9.18 | 8.81 K | $111.63 M |
| 07/31/2026 | $9.35 | $9.37 (0.21%) | $9.45 | $9.12 | 15.75 K | $113.67 M |
| 07/30/2026 | $9.26 | $9.32 (0.65%) | $9.32 | $9.23 | 2.85 K | $113.06 M |
| 07/29/2026 | $9.40 | $9.30 (-1.06%) | $9.43 | $9.13 | 5.90 K | $112.82 M |
| 07/28/2026 | $9.22 | $9.40 (1.95%) | $9.41 | $9.22 | 4.90 K | $114.03 M |
| 07/27/2026 | $9.27 | $9.28 (0.11%) | $9.46 | $9.25 | 5.90 K | $112.58 M |
| 07/24/2026 | $9.26 | $9.27 (0.11%) | $9.49 | $9.12 | 18.20 K | $112.45 M |
| 07/23/2026 | $9.31 | $9.17 (-1.5%) | $9.31 | $9.17 | 5.41 K | $111.24 M |
| 07/22/2026 | $9.32 | $9.33 (0.11%) | $9.54 | $9.31 | 3.30 K | $113.18 M |
| 07/21/2026 | $9.37 | $9.38 (0.11%) | $9.53 | $9.37 | 6.92 K | $113.79 M |
| 07/20/2026 | $9.37 | $9.40 (0.32%) | $9.49 | $9.31 | 26.10 K | $114.03 M |
| 07/17/2026 | $9.37 | $9.41 (0.43%) | $9.50 | $9.31 | 21.10 K | $114.15 M |
| 07/16/2026 | $9.28 | $9.44 (1.72%) | $9.68 | $9.18 | 32.00 K | $114.52 M |
| 07/15/2026 | $9.05 | $9.18 (1.44%) | $9.26 | $9.05 | 10.80 K | $111.36 M |
| 07/14/2026 | $9.20 | $9.09 (-1.2%) | $9.20 | $8.92 | 22.10 K | $110.27 M |
| 07/13/2026 | $9.03 | $9.14 (1.22%) | $9.18 | $9.03 | 4.87 K | $110.88 M |
| 07/10/2026 | $9.03 | $9.06 (0.33%) | $9.10 | $8.93 | 15.50 K | $109.91 M |
| 07/09/2026 | $8.92 | $9.02 (1.12%) | $9.07 | $8.92 | 4.83 K | $109.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
