iStar Financial Inc $14.64

down -0.14


24/4/2014 06:40 PM  |  NYSE : SFI  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFI historical data

Date Open High Low Close Volume
4/23/201414.7714.8514.7314.78277,977
4/22/201414.6014.9514.5514.83516,502
4/21/201414.5314.6414.4414.55149,270
4/17/201414.4014.6314.3814.58381,347
4/16/201414.1614.4914.1214.48265,237
4/15/201414.0514.1913.9614.09628,667
4/14/201414.3914.4413.9414.05320,586
4/11/201414.2014.4414.1214.17390,269
4/10/201414.6014.7414.3114.37751,532
4/9/201414.5514.6214.4114.60336,626
4/8/201414.2814.5414.1614.48636,337
4/7/201414.4514.5414.2114.28317,361
4/4/201414.8814.8814.4914.51644,462
4/3/201414.9114.9514.7214.75654,103
4/2/201415.0915.0914.7414.94519,767
4/1/201414.8315.1214.7715.00843,682
3/31/201414.4314.8614.4114.761,290,540
3/28/201413.9314.5513.9314.36745,711
3/27/201414.0414.3513.7913.92892,509
3/26/201414.3514.6514.0614.061,319,340
3/25/201414.5414.6414.2714.27811,900
3/24/201414.6014.7114.3814.41671,014
3/21/201414.7814.8814.5914.601,325,740
3/20/201414.8814.9614.7314.75336,028
3/19/201415.2715.3114.8514.941,790,320
3/18/201415.0715.3415.0715.30557,162
3/17/201415.3415.4415.0315.07414,061
3/14/201415.2615.3515.1615.29395,313
3/13/201415.2015.3615.1015.31535,323
3/12/201415.0215.1614.8515.16467,114
3/11/201414.9315.1714.9115.10771,375
3/10/201415.1615.1914.8814.98677,600
3/7/201415.5515.5515.0215.24607,052
3/6/201415.6715.7515.3215.45452,689
3/5/201415.6015.6515.3715.64591,748
3/4/201413.2913.2913.2913.290
3/3/201413.2913.2913.2913.290
2/28/201415.1015.5415.0115.50797,890
2/27/201415.2315.4015.0615.14608,996
2/26/201415.2615.3815.1715.28341,537
2/25/201415.3015.3915.1415.20398,805
2/24/201415.7015.7415.2215.24819,035
2/21/201415.8315.9115.5815.691,451,770
2/20/201415.4615.8415.4615.761,185,530
2/19/201415.7115.8415.4115.42547,637
2/18/201415.5615.8415.4315.75761,261
2/14/201415.6415.6415.3415.47334,830
2/13/201415.3715.6515.2515.63333,479
2/12/201415.4215.5015.1715.47244,044
2/11/201415.3815.4815.1515.42306,312
2/10/201415.2015.3515.0515.32314,632
2/7/201415.1915.3515.0915.26453,674
2/6/201415.1715.4715.1115.16459,023
2/5/201415.1715.2114.9315.17765,295
2/4/201414.9315.2214.8315.21838,475
2/3/201415.3215.4314.8214.861,413,780
1/31/201415.0415.6614.8315.42888,599
1/30/201415.1015.3615.1015.34467,828
1/29/201415.1715.2915.0015.03359,136
1/28/201415.0215.3514.9215.25597,320
1/27/201415.3515.3614.8014.98877,047
1/24/201415.3115.4015.1015.32726,405
1/23/201415.3515.4715.2215.43917,452
1/22/201415.1915.4315.1415.35731,585
1/21/201415.2715.4615.0015.14591,743
1/17/201415.1815.2415.0015.211,211,700
1/16/201415.1015.2315.0015.131,185,730
1/15/201415.0515.3415.0415.061,272,700
1/14/201414.8615.1214.8615.07498,862
1/13/201414.8315.0014.7114.851,164,930
1/10/201414.6714.9514.5414.91830,620
1/9/201414.6314.7114.4314.65434,663
1/8/201414.5514.6314.2414.61703,057
1/7/201414.4114.6914.2214.55795,562
1/6/201414.4014.4214.1614.31651,745
1/3/201414.3314.4514.2414.40334,496
1/2/201414.2714.3414.0814.30350,075
12/31/201314.0514.3014.0514.27420,236
12/30/201314.3614.4814.1714.28310,250
12/27/201314.3714.5014.1814.41349,651
12/26/201314.4814.5114.2914.30465,144
12/24/201314.2014.4414.1114.43199,933
12/23/201314.5514.6014.1314.151,193,380
12/20/201313.8214.6513.8214.652,709,030
12/19/201313.3214.1813.3013.751,812,100
12/18/201312.8913.3312.7313.293,545,120
12/17/201312.9113.0112.8512.90697,477
12/16/201312.7912.9912.7412.93463,000
12/13/201312.9913.0212.7412.75568,760
12/12/201313.0313.0612.9212.941,027,330
12/11/201312.9413.1312.8813.002,521,140
12/10/201313.0513.1012.9312.95552,733
12/9/201312.9913.1912.9913.05907,084
12/6/201313.0113.0812.9213.00622,877
12/5/201312.9213.0012.7912.92484,435
12/4/201312.8013.0812.7212.94826,021
12/3/201312.7212.9512.6812.91928,636
12/2/201312.8312.9912.7012.79469,179
11/29/201313.0013.0312.8812.88321,592
11/27/201312.8012.9812.7612.96435,191
Trading Center