| ISTAR FINANCIAL, Inc. Add to My Watchlist | (NYSE: SFI) |
| ISTAR FINANCIA | 2.53 | -0.05 (-1.94%) | 838,391 |
| Historical Data for SFI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.63 | 2.68 | 2.51 | 838,391 | 2.53 | -0.06 -2.32% |
| 02/08/10 | 2.63 | 2.70 | 2.53 | 518,428 | 2.59 | 0.00 0.00% |
| 02/05/10 | 2.58 | 2.76 | 2.58 | 1,207,670 | 2.59 | -0.01 -0.38% |
| 02/04/10 | 2.80 | 2.82 | 2.58 | 1,075,365 | 2.60 | -0.23 -8.13% |
| 02/03/10 | 2.93 | 3.05 | 2.78 | 515,196 | 2.83 | -0.11 -3.74% |
| 02/02/10 | 2.87 | 3.06 | 2.81 | 735,490 | 2.94 | +0.08 +2.71% |
| 02/01/10 | 2.73 | 2.91 | 2.73 | 494,640 | 2.86 | +0.14 +5.24% |
| 01/29/10 | 2.87 | 2.96 | 2.72 | 686,001 | 2.72 | -0.14 -4.90% |
| 01/28/10 | 3.03 | 3.06 | 2.82 | 658,916 | 2.86 | -0.08 -2.72% |
| 01/27/10 | 2.93 | 3.03 | 2.86 | 557,803 | 2.94 | -0.03 -1.01% |
| 01/26/10 | 3.18 | 3.19 | 2.95 | 946,344 | 2.97 | -0.22 -6.90% |
| 01/25/10 | 3.41 | 3.42 | 3.17 | 757,068 | 3.19 | -0.18 -5.34% |
| 01/22/10 | 3.37 | 3.44 | 3.31 | 1,218,227 | 3.37 | -0.01 -0.30% |
| 01/21/10 | 3.40 | 3.44 | 3.32 | 1,627,657 | 3.38 | -0.02 -0.59% |
| 01/20/10 | 3.36 | 3.45 | 3.33 | 623,599 | 3.40 | -0.05 -1.45% |
| 01/19/10 | 3.37 | 3.45 | 3.30 | 1,067,091 | 3.45 | +0.08 +2.37% |
| 01/18/10 | 3.37 | 3.37 | 3.37 | 0 | 3.37 | 0.00 0.00% |
| 01/15/10 | 3.25 | 3.44 | 3.23 | 900,129 | 3.37 | +0.05 +1.51% |
| 01/14/10 | 3.21 | 3.33 | 3.21 | 591,212 | 3.32 | +0.03 +0.91% |
| 01/13/10 | 3.37 | 3.37 | 3.17 | 1,017,059 | 3.29 | -0.01 -0.30% |
| 01/12/10 | 3.41 | 3.41 | 3.26 | 615,471 | 3.30 | -0.16 -4.62% |
| 01/11/10 | 3.47 | 3.68 | 3.40 | 1,358,399 | 3.46 | +0.07 +2.06% |
| 01/08/10 | 3.44 | 3.48 | 3.26 | 1,314,481 | 3.39 | -0.01 -0.29% |
| 01/07/10 | 3.16 | 3.44 | 3.14 | 3,493,768 | 3.40 | +0.29 +9.32% |
| 01/06/10 | 2.91 | 3.45 | 2.90 | 3,568,200 | 3.11 | +0.20 +6.87% |
| 01/05/10 | 2.76 | 2.91 | 2.66 | 1,039,620 | 2.91 | +0.16 +5.82% |
| 01/04/10 | 2.55 | 2.80 | 2.55 | 754,290 | 2.75 | +0.19 +7.42% |
| 01/01/10 | 2.56 | 2.56 | 2.56 | 0 | 2.56 | 0.00 0.00% |
| 12/31/09 | 2.47 | 2.63 | 2.47 | 879,505 | 2.56 | +0.06 +2.40% |
| 12/30/09 | 2.44 | 2.53 | 2.44 | 651,873 | 2.50 | +0.01 +0.40% |
| 12/29/09 | 2.50 | 2.57 | 2.48 | 510,836 | 2.49 | -0.04 -1.58% |
| 12/28/09 | 2.55 | 2.57 | 2.48 | 658,433 | 2.53 | -0.05 -1.94% |
| 12/25/09 | 2.61 | 2.63 | 2.55 | 146,210 | 2.58 | 0.00 0.00% |
| 12/24/09 | 2.61 | 2.63 | 2.55 | 146,210 | 2.58 | -0.07 -2.64% |
| 12/23/09 | 2.52 | 2.65 | 2.48 | 905,881 | 2.65 | +0.15 +6.00% |
| 12/22/09 | 2.58 | 2.59 | 2.48 | 729,582 | 2.50 | -0.10 -3.85% |
| 12/21/09 | 2.60 | 2.68 | 2.57 | 1,100,537 | 2.60 | -0.01 -0.38% |
| 12/18/09 | 2.52 | 2.61 | 2.50 | 1,107,226 | 2.61 | +0.10 +3.98% |
| 12/17/09 | 2.50 | 2.57 | 2.47 | 809,742 | 2.51 | -0.02 -0.91% |
| 12/16/09 | 2.54 | 2.59 | 2.48 | 705,228 | 2.53 | +0.03 +1.32% |
| 12/15/09 | 2.70 | 2.71 | 2.50 | 853,696 | 2.50 | -0.18 -6.72% |
| 12/14/09 | 2.62 | 2.71 | 2.60 | 909,460 | 2.68 | +0.11 +4.28% |
| 12/11/09 | 2.62 | 2.63 | 2.48 | 682,003 | 2.57 | 0.00 0.00% |
| 12/10/09 | 2.70 | 2.73 | 2.49 | 693,353 | 2.57 | -0.12 -4.46% |
| 12/09/09 | 2.75 | 2.84 | 2.62 | 701,636 | 2.69 | -0.11 -3.93% |
| 12/08/09 | 2.81 | 2.89 | 2.71 | 572,231 | 2.80 | -0.04 -1.41% |
| 12/07/09 | 3.09 | 3.09 | 2.83 | 1,232,185 | 2.84 | -0.10 -3.40% |
| 12/04/09 | 2.80 | 3.04 | 2.77 | 1,735,216 | 2.94 | +0.23 +8.49% |
| 12/03/09 | 2.61 | 2.81 | 2.59 | 1,082,241 | 2.71 | +0.12 +4.63% |
| 12/02/09 | 2.50 | 2.65 | 2.50 | 882,702 | 2.59 | +0.08 +3.19% |
| \/ Download Data To Spreadsheet | ||||||
