MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STHO — Star Holdings Shares of Beneficial Interest
NasdaqStar Holdings Shares of Beneficial Interest
$8.47
-0.20(-2.31%)
- O
- 8.52
- H
- 8.59
- L
- 8.46
- V
- 31.32K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.47
Period Return+28.72%
Period High$9.94
Period Low$6.06
Avg Daily Volume49.8K
Total Trading Days365
STHO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.52 | $8.59 | $8.46 | $8.47 | $-0.20 | -2.31% | 31,318 | $8.49 | $8.46 $8.59 |
| Oct 7, 2026 | $8.80 | $8.81 | $8.55 | $8.67 | $-0.13 | -1.48% | 33,297 | $8.71 | $8.55 $8.81 |
| Oct 6, 2026 | $8.79 | $8.89 | $8.64 | $8.80 | +$0.03 | +0.34% | 42,254 | $8.79 | $8.64 $8.89 |
| Oct 5, 2026 | $8.58 | $8.95 | $8.53 | $8.77 | +$0.29 | +3.42% | 95,983 | $8.75 | $8.53 $8.95 |
| Oct 2, 2026 | $8.68 | $8.78 | $8.39 | $8.48 | $-0.14 | -1.62% | 246,917 | $8.62 | $8.39 $8.78 |
| Oct 1, 2026 | $8.61 | $8.73 | $8.34 | $8.62 | +$0.05 | +0.58% | 226,045 | $8.50 | $8.34 $8.73 |
| Sep 30, 2026 | $8.54 | $8.94 | $8.19 | $8.57 | $-0.01 | -0.12% | 55,728 | $8.45 | $8.19 $8.94 |
| Sep 29, 2026 | $8.57 | $8.59 | $8.37 | $8.58 | +$0.11 | +1.30% | 32,687 | $8.49 | $8.37 $8.59 |
| Sep 28, 2026 | $8.24 | $8.47 | $8.17 | $8.47 | +$0.24 | +2.92% | 32,380 | $8.28 | $8.17 $8.47 |
| Sep 25, 2026 | $8.65 | $8.65 | $8.21 | $8.23 | $-0.35 | -4.08% | 28,596 | $8.37 | $8.21 $8.65 |
| Sep 24, 2026 | $8.77 | $8.82 | $8.51 | $8.58 | $-0.41 | -4.56% | 24,241 | $8.69 | $8.51 $8.82 |
| Sep 23, 2026 | $8.98 | $9.00 | $8.93 | $8.99 | $-0.06 | -0.66% | 12,345 | $8.99 | $8.93 $9.00 |
| Sep 22, 2026 | $9.09 | $9.09 | $9.00 | $9.05 | +$0.00 | +0.00% | 3,090 | $9.03 | $9.00 $9.09 |
| Sep 21, 2026 | $9.05 | $9.08 | $8.93 | $9.05 | $-0.03 | -0.33% | 12,524 | $9.00 | $8.93 $9.08 |
| Sep 18, 2026 | $9.22 | $9.32 | $9.06 | $9.08 | $-0.08 | -0.87% | 38,949 | $9.13 | $9.06 $9.32 |
| Sep 17, 2026 | $9.15 | $9.32 | $8.98 | $9.16 | $-0.09 | -0.97% | 51,655 | $9.08 | $8.98 $9.32 |
| Sep 16, 2026 | $9.06 | $9.41 | $9.06 | $9.25 | $-0.07 | -0.75% | 17,338 | $9.24 | $9.06 $9.41 |
| Sep 15, 2026 | $9.31 | $9.32 | $9.18 | $9.32 | +$0.00 | +0.00% | 11,823 | $9.27 | $9.18 $9.32 |
| Sep 14, 2026 | $9.30 | $9.38 | $9.08 | $9.32 | +$0.01 | +0.11% | 11,417 | $9.28 | $9.08 $9.38 |
| Sep 11, 2026 | $9.49 | $9.52 | $9.31 | $9.31 | $-0.22 | -2.31% | 7,506 | $9.40 | $9.31 $9.52 |
| Sep 10, 2026 | $9.44 | $9.54 | $9.44 | $9.53 | +$0.06 | +0.63% | 28,143 | $9.46 | $9.44 $9.54 |
| Sep 9, 2026 | $9.61 | $9.61 | $9.44 | $9.47 | $-0.04 | -0.42% | 9,786 | $9.50 | $9.44 $9.61 |
| Sep 8, 2026 | $9.94 | $9.94 | $9.50 | $9.51 | $-0.42 | -4.23% | 9,954 | $9.66 | $9.50 $9.94 |
| Sep 4, 2026 | $9.80 | $9.93 | $9.75 | $9.93 | +$0.20 | +2.06% | 14,866 | $9.83 | $9.75 $9.93 |
| Sep 3, 2026 | $9.67 | $9.90 | $9.61 | $9.73 | +$0.01 | +0.10% | 4,641 | $9.72 | $9.61 $9.90 |
| Sep 2, 2026 | $9.62 | $9.82 | $9.60 | $9.72 | +$0.10 | +1.04% | 10,950 | $9.67 | $9.60 $9.82 |
| Sep 1, 2026 | $9.67 | $9.89 | $9.60 | $9.62 | $-0.21 | -2.14% | 10,996 | $9.77 | $9.60 $9.89 |
| Aug 31, 2026 | $9.76 | $9.89 | $9.51 | $9.83 | $-0.02 | -0.20% | 8,530 | $9.74 | $9.51 $9.89 |
| Aug 28, 2026 | $9.85 | $9.90 | $9.77 | $9.85 | $-0.02 | -0.20% | 31,825 | $9.83 | $9.77 $9.90 |
| Aug 27, 2026 | $9.92 | $9.94 | $9.67 | $9.87 | +$0.17 | +1.75% | 31,445 | $9.84 | $9.67 $9.94 |