Want to see STHO full AI Analyst Report?
Star Holdings (STHO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 7.70 | 8.23 | 7.58 | 7.93 | 7.93 | +6.16% | 161,149 | 4.66 |
| Oct 30, 2026 | 7.49 | 7.58 | 7.41 | 7.47 | 7.47 | +0.27% | 32,583 | 0.94 |
| Oct 29, 2026 | 7.50 | 7.68 | 7.38 | 7.45 | 7.45 | -0.53% | 298,271 | 9.96 |
| Oct 28, 2026 | 7.65 | 7.65 | 7.48 | 7.49 | 7.49 | +0.00% | 32,241 | 1.09 |
| Oct 27, 2026 | 7.51 | 7.60 | 7.45 | 7.49 | 7.49 | -0.40% | 35,356 | 1.21 |
| Oct 26, 2026 | 7.51 | 7.66 | 7.50 | 7.52 | 7.52 | +0.13% | 18,759 | 0.65 |
| Oct 23, 2026 | 7.47 | 7.68 | 7.47 | 7.51 | 7.51 | -0.27% | 11,922 | 0.41 |
| Oct 22, 2026 | 7.43 | 7.69 | 7.43 | 7.53 | 7.53 | +0.80% | 39,482 | 1.39 |
| Oct 21, 2026 | 7.47 | 7.59 | 7.38 | 7.47 | 7.47 | -0.53% | 17,170 | 0.61 |
| Oct 20, 2026 | 7.67 | 7.67 | 7.50 | 7.51 | 7.51 | +0.81% | 10,209 | 0.36 |
| Oct 19, 2026 | 7.60 | 7.69 | 7.40 | 7.45 | 7.45 | -3.25% | 34,559 | 1.24 |
| Oct 16, 2026 | 7.99 | 7.99 | 7.60 | 7.70 | 7.70 | -3.87% | 86,400 | 3.26 |
| Oct 15, 2026 | 8.07 | 8.12 | 7.98 | 8.01 | 8.01 | +0.00% | 26,840 | 1.01 |
| Oct 14, 2026 | 8.17 | 8.20 | 7.95 | 8.01 | 8.01 | -2.20% | 14,939 | 0.56 |
| Oct 13, 2026 | 8.42 | 8.45 | 8.18 | 8.19 | 8.19 | -1.33% | 38,143 | 1.44 |
| Oct 12, 2026 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | -0.12% | 15,761 | 0.60 |
| Oct 09, 2026 | 8.49 | 8.49 | 8.30 | 8.31 | 8.31 | -1.89% | 19,318 | 0.73 |
| Oct 08, 2026 | 8.52 | 8.59 | 8.46 | 8.47 | 8.47 | -2.31% | 31,321 | 1.20 |
| Oct 07, 2026 | 8.80 | 8.81 | 8.55 | 8.67 | 8.67 | -1.48% | 33,296 | 1.29 |
| Oct 06, 2026 | 8.79 | 8.89 | 8.64 | 8.80 | 8.80 | +0.34% | 42,253 | 1.68 |
| Oct 05, 2026 | 8.58 | 8.95 | 8.53 | 8.77 | 8.77 | +3.42% | 95,956 | 4.02 |
| Oct 02, 2026 | 8.68 | 8.78 | 8.39 | 8.48 | 8.48 | -1.62% | 246,916 | 12.32 |
| Oct 01, 2026 | 8.61 | 8.73 | 8.34 | 8.62 | 8.62 | +0.58% | 226,045 | 13.62 |
| Sep 30, 2026 | 8.54 | 8.94 | 8.19 | 8.57 | 8.57 | -0.12% | 55,727 | 3.55 |
| Sep 29, 2026 | 8.57 | 8.59 | 8.37 | 8.58 | 8.58 | +1.30% | 32,687 | 2.15 |
| Sep 28, 2026 | 8.24 | 8.47 | 8.17 | 8.47 | 8.47 | +2.92% | 32,379 | 2.17 |
| Sep 25, 2026 | 8.65 | 8.65 | 8.21 | 8.23 | 8.23 | -4.08% | 28,595 | 1.95 |
| Sep 24, 2026 | 8.77 | 8.82 | 8.51 | 8.58 | 8.58 | -4.56% | 24,240 | 1.68 |
| Sep 23, 2026 | 8.98 | 9.00 | 8.93 | 8.99 | 8.99 | -0.66% | 12,345 | 0.82 |
| Sep 22, 2026 | 9.09 | 9.09 | 9.00 | 9.05 | 9.05 | +0.00% | 3,089 | 0.20 |
| Sep 21, 2026 | 9.05 | 9.08 | 8.93 | 9.05 | 9.05 | -0.33% | 12,524 | 0.83 |
| Sep 18, 2026 | 9.22 | 9.32 | 9.06 | 9.08 | 9.08 | -0.87% | 38,949 | 2.68 |
| Sep 17, 2026 | 9.15 | 9.32 | 8.98 | 9.16 | 9.16 | -0.97% | 51,653 | 3.69 |
| Sep 16, 2026 | 9.06 | 9.41 | 9.06 | 9.25 | 9.25 | -0.75% | 17,337 | 1.23 |
| Sep 15, 2026 | 9.31 | 9.32 | 9.18 | 9.32 | 9.32 | +0.00% | 11,824 | 0.80 |
| Sep 14, 2026 | 9.30 | 9.38 | 9.08 | 9.32 | 9.32 | +0.11% | 11,418 | 0.77 |
| Sep 11, 2026 | 9.49 | 9.52 | 9.31 | 9.31 | 9.31 | -2.31% | 7,505 | 0.51 |
| Sep 10, 2026 | 9.44 | 9.54 | 9.44 | 9.53 | 9.53 | +0.63% | 28,142 | 1.92 |
| Sep 09, 2026 | 9.61 | 9.61 | 9.44 | 9.47 | 9.47 | -0.42% | 9,786 | 0.66 |
| Sep 08, 2026 | 9.94 | 9.94 | 9.50 | 9.51 | 9.51 | -4.23% | 9,954 | 0.67 |
| Sep 07, 2026 | 9.80 | 9.93 | 9.75 | 9.93 | 9.93 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.80 | 9.93 | 9.75 | 9.93 | 9.93 | +2.06% | 14,866 | 0.99 |
| Sep 03, 2026 | 9.67 | 9.90 | 9.61 | 9.73 | 9.73 | +0.10% | 4,639 | 0.30 |
| Sep 02, 2026 | 9.62 | 9.82 | 9.60 | 9.72 | 9.72 | +1.04% | 10,951 | 0.71 |
| Sep 01, 2026 | 9.67 | 9.89 | 9.60 | 9.62 | 9.62 | -2.14% | 10,995 | 0.72 |
| Aug 31, 2026 | 9.76 | 9.89 | 9.51 | 9.83 | 9.83 | -0.20% | 8,529 | 0.55 |
| Aug 28, 2026 | 9.85 | 9.90 | 9.77 | 9.85 | 9.85 | -0.20% | 31,825 | 2.09 |
| Aug 27, 2026 | 9.92 | 9.94 | 9.67 | 9.87 | 9.87 | +1.75% | 31,444 | 2.10 |
| Aug 26, 2026 | 9.45 | 9.75 | 9.45 | 9.70 | 9.70 | -0.41% | 9,185 | 0.62 |
| Aug 25, 2026 | 9.45 | 9.74 | 9.45 | 9.74 | 9.74 | +0.00% | 2,742 | 0.18 |
