ISTAR FINANCIAL $11.87

up +0.01


24/5/2013 04:24 PM  |  NYSE : SFI  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

SFI historical data

Date Open High Low Close Volume
5/24/2013 11.75 11.90 11.67 11.87 5928
5/23/2013 11.69 11.99 11.49 11.86 10095
5/22/2013 12.33 12.48 11.64 11.79 18212
5/21/2013 12.33 12.44 12.23 12.30 5871
5/20/2013 12.41 12.45 12.30 12.35 7799
5/17/2013 12.32 12.44 12.25 12.41 8569
5/16/2013 12.36 12.42 12.23 12.24 7140
5/15/2013 12.45 12.55 12.32 12.41 6089
5/14/2013 12.23 12.45 12.23 12.45 7659
5/13/2013 12.21 12.33 12.09 12.25 7796
5/10/2013 12.28 12.34 12.19 12.25 8213
5/9/2013 12.27 12.35 11.98 12.25 5261
5/8/2013 12.18 12.43 12.11 12.34 12908
5/7/2013 12.00 12.23 11.99 12.16 14190
5/6/2013 11.91 12.02 11.86 12.00 11316
5/3/2013 12.04 12.27 11.82 11.82 11824
5/2/2013 11.51 12.01 11.47 11.84 12749
5/1/2013 11.67 11.71 11.19 11.50 17848
4/30/2013 11.62 11.85 11.38 11.68 18145
4/29/2013 11.57 11.75 11.41 11.63 11951
4/26/2013 11.49 11.61 11.41 11.53 10383
4/25/2013 11.30 11.56 11.28 11.56 13917
4/24/2013 11.17 11.25 11.06 11.24 8986
4/23/2013 11.00 11.19 10.99 11.17 9401
4/22/2013 10.90 11.00 10.64 10.92 5672
4/19/2013 10.59 10.93 10.58 10.82 6363
4/18/2013 10.72 10.75 10.42 10.58 5220
4/17/2013 10.72 10.83 10.53 10.74 8819
4/16/2013 10.73 10.90 10.69 10.80 10215
4/15/2013 11.01 11.11 10.62 10.62 14331
4/12/2013 11.04 11.16 10.95 11.11 5258
4/11/2013 10.93 11.17 10.93 11.09 12598
4/10/2013 10.90 10.99 10.80 10.97 9886
4/9/2013 10.96 11.07 10.82 10.90 8897
4/8/2013 10.90 11.24 10.74 10.96 11560
4/5/2013 10.64 10.96 10.59 10.89 10467
4/4/2013 10.65 10.91 10.56 10.89 9855
4/3/2013 10.87 10.91 10.53 10.65 13807
4/2/2013 10.86 10.99 10.81 10.85 10007
4/1/2013 10.84 10.95 10.67 10.82 9577
3/28/2013 10.75 11.00 10.71 10.89 20685
3/27/2013 10.61 10.75 10.52 10.74 7078
3/26/2013 10.75 10.76 10.65 10.74 7410
3/25/2013 10.70 10.77 10.54 10.68 9105
3/22/2013 10.66 10.79 10.58 10.64 5308
3/21/2013 10.69 10.85 10.58 10.59 9933
3/20/2013 10.60 10.87 10.58 10.77 13846
3/19/2013 10.89 10.95 10.48 10.50 17562
3/18/2013 10.80 10.96 10.71 10.89 13557
3/15/2013 10.79 10.91 10.65 10.90 21031
3/14/2013 10.74 10.85 10.70 10.77 12641
3/13/2013 10.69 10.77 10.53 10.73 17075
3/12/2013 10.70 10.82 10.35 10.66 53121
3/11/2013 10.71 10.88 10.70 10.79 13656
3/8/2013 10.78 10.85 10.70 10.77 7074
3/7/2013 10.44 10.73 10.43 10.72 15734
3/6/2013 10.50 10.57 10.35 10.46 9559
3/5/2013 10.16 10.49 10.12 10.47 12155
3/4/2013 10.04 10.25 10.04 10.11 19907
3/1/2013 9.89 10.20 9.83 10.10 18184
2/28/2013 9.72 10.01 9.57 9.99 20171
2/27/2013 9.56 9.75 9.52 9.69 15117
2/26/2013 9.92 9.96 9.36 9.54 41482
2/25/2013 10.17 10.21 9.93 9.94 19169
2/22/2013 10.09 10.18 10.03 10.10 9432
2/21/2013 10.44 10.44 9.89 9.99 21830
2/20/2013 10.61 10.73 10.41 10.44 17933
2/19/2013 10.49 10.59 10.40 10.58 17722
2/15/2013 10.45 10.75 10.43 10.44 24550
2/14/2013 9.97 10.45 9.97 10.39 20479
2/13/2013 9.90 10.05 9.81 10.03 10561
2/12/2013 9.74 10.00 9.70 9.91 11128
2/11/2013 9.77 9.79 9.72 9.76 4109
2/8/2013 9.63 9.83 9.56 9.80 18684
2/7/2013 9.63 9.73 9.50 9.62 15576
2/6/2013 9.61 9.68 9.57 9.64 12672
2/5/2013 9.62 9.82 9.54 9.65 21225
2/4/2013 9.73 9.75 9.55 9.60 19360
2/1/2013 9.75 9.88 9.72 9.81 21996
1/31/2013 9.47 9.74 9.45 9.69 26715
1/30/2013 9.43 9.63 9.35 9.50 27185
1/29/2013 9.21 9.52 9.19 9.48 38484
1/28/2013 9.19 9.27 9.15 9.20 11064
1/25/2013 9.00 9.20 8.91 9.16 22312
1/24/2013 9.01 9.36 8.80 8.90 32522
1/23/2013 8.81 8.82 8.68 8.72 6535
1/22/2013 8.77 8.88 8.71 8.77 5544
1/18/2013 8.86 8.92 8.74 8.81 7620
1/17/2013 8.77 8.91 8.71 8.88 18401
1/16/2013 8.71 8.79 8.66 8.73 21472
1/15/2013 8.71 8.75 8.63 8.74 13376
1/14/2013 8.64 8.76 8.59 8.74 10994
1/11/2013 8.56 8.67 8.51 8.66 8166
1/10/2013 8.47 8.59 8.43 8.53 13189
1/9/2013 8.44 8.57 8.38 8.39 8130
1/8/2013 8.39 8.46 8.36 8.40 8542
1/7/2013 8.38 8.47 8.30 8.41 7150
1/4/2013 8.45 8.52 8.38 8.39 10139
1/3/2013 8.42 8.49 8.26 8.38 9946
1/2/2013 8.38 8.65 8.26 8.38 11656
Marketplace
Trading Center