Skip to main content
STHO logo

Star Holdings

STHONASDAQReal EstateReal Estate Services

$7.70Today:- (-)1Y +7.66%

As of Oct 16, 2026 close

Market cap
$96.77M
P/E (TTM)
6.98
Forward P/E
-
Dividend yield
-
52-week range
$7.01$9.94
Volume (live)
-
Avg. volume (3M)
42.67K

Star Holdings (STHO) Historical Stock Prices

Analyze Star Holdings (STHO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Star Holdings (STHO) Interactive Price Chart

Interactive historical price chart showing Star Holdings stock price movements and trends across multiple time periods.

Loading chart...

STHO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
STHO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20267.997.997.607.707.7086.40K
Oct 15, 20268.068.127.988.018.0126.84K
Oct 14, 20268.178.207.958.018.0114.94K
Oct 13, 20268.428.458.188.198.1938.14K
Oct 12, 20268.308.408.308.308.3015.76K
Oct 9, 20268.498.498.308.318.3119.32K
Oct 8, 20268.528.598.468.478.4731.32K
Oct 7, 20268.808.808.548.678.6733.30K
Oct 6, 20268.798.898.638.808.8042.25K
Oct 5, 20268.588.958.538.778.7795.98K
Oct 2, 20268.688.788.398.488.48246.92K
Oct 1, 20268.618.728.348.628.62226.04K
Sep 30, 20268.548.948.198.578.5755.73K
Sep 29, 20268.578.598.378.588.5832.69K
Sep 28, 20268.248.478.178.478.4732.38K
Sep 25, 20268.658.658.218.238.2328.59K
Sep 24, 20268.778.818.518.588.5824.24K
Sep 23, 20268.989.008.938.998.9912.35K
Sep 22, 20269.099.099.009.059.053.09K
Sep 21, 20269.059.088.939.059.0512.52K
Sep 18, 20269.229.329.069.089.0838.95K
Sep 17, 20269.159.318.989.169.1651.66K
Sep 16, 20269.069.419.069.259.2517.34K
Sep 15, 20269.319.329.189.329.3211.82K
Sep 14, 20269.309.389.089.329.3211.42K
Sep 11, 20269.499.529.319.319.317.50K
Sep 10, 20269.449.549.449.539.5328.14K
Sep 9, 20269.619.619.449.479.479.79K
Sep 8, 20269.949.949.509.519.519.95K
Sep 4, 20269.809.939.759.939.9314.87K
Sep 3, 20269.679.899.619.739.734.64K
Sep 2, 20269.629.829.609.729.7210.95K
Sep 1, 20269.669.899.609.629.6210.99K
Aug 31, 20269.769.899.519.839.838.53K
Aug 28, 20269.859.909.779.859.8531.82K
Aug 27, 20269.919.949.679.879.8731.44K
Aug 26, 20269.459.759.459.709.709.19K
Aug 25, 20269.459.749.459.749.742.74K
Aug 24, 20269.629.759.629.749.7411.39K
Aug 21, 20269.769.869.539.799.7920.09K
Aug 20, 20269.449.779.409.779.7713.10K
Aug 19, 20269.369.579.209.399.3923.09K
Aug 18, 20269.109.459.009.449.4412.78K
Aug 17, 20269.709.719.339.379.3711.88K
Aug 14, 20269.759.829.609.809.8020.92K
Aug 13, 20269.739.839.669.719.7124.43K
Aug 12, 20269.499.779.499.699.6914.49K
Aug 11, 20269.449.599.449.499.498.37K
Aug 10, 20269.539.539.449.449.445.76K
Aug 7, 20269.609.789.359.649.6412.28K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.