Star Stock Price History
NASDAQ: STHOReal EstateReal EstateUSD
8.31-0.16 (-1.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STHO price history at a glance
The price history for Star (STHO) on this page begins on March 27, 2023, when the stock closed at $17.39; it most recently closed at $8.31 on October 5, 2026. The highest price in this record is $20.79, reached on March 27, 2023; the latest close is 60.0% below that peak. Over roughly 4 years the share price changed -52.2%, a -18.9% compound annual price return (excluding dividends).
In the last 12 months alone, STHO has gained 7.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $20.79
- Date of high
- Mar 27, 2023
- Low since 2023
- $6.06
- Date of low
- May 26, 2025
- 52-week high
- $9.94
- 52-week low
- $7.01
- Last close
- $8.31
STHO returns
1 week
-2.00%
1 month
-12.25%
3 months
-8.28%
6 months
0.00%
Year to date
+0.97%
1 year
+7.36%
3 years
-30.75%
STHO price return, excluding dividends.
STHO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.31 | +2.34% |
| 2025 | 8.12 | -12.97% |
| 2024 | 9.33 | -37.72% |
| 2023* | 14.98 | -13.86% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
STHO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.49 | 8.49 | 8.30 | 8.31 | -1.89% | |
| 8.52 | 8.59 | 8.46 | 8.47 | -2.31% | |
| 8.80 | 8.81 | 8.55 | 8.67 | -1.48% | |
| 8.79 | 8.89 | 8.64 | 8.80 | +0.34% | |
| 8.58 | 8.95 | 8.53 | 8.77 | +3.42% | |
| 8.68 | 8.78 | 8.39 | 8.48 | -1.62% | |
| 8.61 | 8.73 | 8.34 | 8.62 | +0.58% | |
| 8.54 | 8.94 | 8.19 | 8.57 | -0.12% | |
| 8.57 | 8.59 | 8.37 | 8.58 | +1.30% | |
| 8.24 | 8.47 | 8.17 | 8.47 | +2.92% | |
| 8.65 | 8.65 | 8.21 | 8.23 | -4.08% | |
| 8.77 | 8.82 | 8.51 | 8.58 | -4.56% | |
| 8.98 | 9.00 | 8.93 | 8.99 | -0.66% | |
| 9.09 | 9.09 | 9.00 | 9.05 | 0.00% | |
| 9.05 | 9.08 | 8.93 | 9.05 | -0.33% | |
| 9.22 | 9.32 | 9.06 | 9.08 | -0.87% | |
| 9.15 | 9.32 | 8.98 | 9.16 | -0.97% | |
| 9.06 | 9.41 | 9.06 | 9.25 | -0.75% | |
| 9.31 | 9.32 | 9.18 | 9.32 | 0.00% | |
| 9.30 | 9.38 | 9.08 | 9.32 | +0.11% | |
| 9.49 | 9.52 | 9.31 | 9.31 | -2.31% | |
| 9.44 | 9.54 | 9.44 | 9.53 | +0.63% | |
| 9.61 | 9.61 | 9.44 | 9.47 | -0.42% | |
| 9.94 | 9.94 | 9.50 | 9.51 | -4.23% | |
| 9.80 | 9.93 | 9.75 | 9.93 | +2.06% | |
| 9.67 | 9.90 | 9.61 | 9.73 | +0.10% | |
| 9.62 | 9.82 | 9.60 | 9.72 | +1.04% | |
| 9.67 | 9.89 | 9.60 | 9.62 | -2.14% | |
| 9.76 | 9.89 | 9.51 | 9.83 | -0.20% | |
| 9.85 | 9.90 | 9.77 | 9.85 | -0.20% | |
| 9.92 | 9.94 | 9.67 | 9.87 | +1.75% | |
| 9.45 | 9.75 | 9.45 | 9.70 | -0.41% | |
| 9.45 | 9.74 | 9.45 | 9.74 | 0.00% | |
| 9.62 | 9.75 | 9.62 | 9.74 | -0.51% | |
| 9.76 | 9.86 | 9.53 | 9.79 | +0.20% | |
| 9.44 | 9.77 | 9.40 | 9.77 | +4.05% | |
| 9.36 | 9.57 | 9.20 | 9.39 | -0.48% | |
| 9.10 | 9.45 | 9.00 | 9.44 | +0.69% | |
| 9.70 | 9.72 | 9.33 | 9.37 | -4.39% | |
| 9.75 | 9.82 | 9.60 | 9.80 | +0.93% | |
| 9.73 | 9.83 | 9.66 | 9.71 | +0.21% | |
| 9.49 | 9.77 | 9.49 | 9.69 | +2.11% | |
| 9.44 | 9.59 | 9.44 | 9.49 | +0.53% | |
| 9.53 | 9.53 | 9.44 | 9.44 | -2.07% | |
| 9.60 | 9.78 | 9.35 | 9.64 | +1.69% | |
| 9.37 | 9.72 | 9.12 | 9.48 | +1.07% | |
| 9.30 | 9.38 | 9.30 | 9.38 | +2.07% | |
| 9.40 | 9.40 | 9.19 | 9.19 | -0.54% | |
| 9.37 | 9.39 | 9.18 | 9.24 | -1.39% | |
| 9.35 | 9.45 | 9.12 | 9.37 | +0.54% | |
| 9.26 | 9.32 | 9.23 | 9.32 | +0.22% | |
| 9.40 | 9.43 | 9.13 | 9.30 | -1.06% | |
| 9.22 | 9.41 | 9.22 | 9.40 | +1.29% | |
| 9.27 | 9.46 | 9.25 | 9.28 | +0.11% | |
| 9.26 | 9.49 | 9.12 | 9.27 | +1.09% | |
| 9.31 | 9.31 | 9.17 | 9.17 | -1.71% | |
| 9.32 | 9.54 | 9.31 | 9.33 | -0.53% | |
| 9.37 | 9.53 | 9.37 | 9.38 | -0.21% | |
| 9.37 | 9.49 | 9.31 | 9.40 | -0.11% | |
| 9.37 | 9.50 | 9.31 | 9.41 | -0.32% | |
| 9.28 | 9.68 | 9.18 | 9.44 | +2.83% | |
| 9.05 | 9.26 | 9.05 | 9.18 | +0.99% | |
| 9.20 | 9.20 | 8.92 | 9.09 | -0.55% | |
| 9.03 | 9.18 | 9.03 | 9.14 | +0.88% | |
| 9.03 | 9.10 | 8.93 | 9.06 | +0.44% | |
| 8.92 | 9.07 | 8.92 | 9.02 | +1.23% | |
| 8.98 | 9.13 | 8.70 | 8.91 | -1.76% | |
| 9.13 | 9.23 | 9.05 | 9.07 | -1.09% | |
| 9.16 | 9.28 | 9.11 | 9.17 | -0.65% | |
| 9.15 | 9.23 | 9.07 | 9.23 | +1.21% | |
| 9.05 | 9.29 | 9.05 | 9.12 | -0.11% | |
| 8.99 | 9.15 | 8.99 | 9.13 | +1.00% | |
| 9.13 | 9.14 | 9.04 | 9.04 | -1.53% | |
| 8.96 | 9.18 | 8.80 | 9.18 | +2.00% | |
| 8.97 | 9.04 | 8.90 | 9.00 | 0.00% | |
| 8.87 | 9.02 | 8.80 | 9.00 | +1.01% | |
| 8.82 | 8.95 | 8.82 | 8.91 | +1.14% | |
| 8.95 | 8.95 | 8.79 | 8.81 | -1.78% | |
| 8.97 | 9.01 | 8.90 | 8.97 | +0.90% | |
| 9.08 | 9.15 | 8.76 | 8.89 | -2.31% | |
| 9.13 | 9.17 | 9.10 | 9.10 | -0.22% | |
| 9.24 | 9.25 | 9.07 | 9.12 | -1.08% | |
| 9.22 | 9.22 | 9.11 | 9.22 | +0.99% | |
| 9.08 | 9.15 | 8.99 | 9.13 | +1.78% | |
| 9.10 | 9.10 | 8.95 | 8.97 | -1.10% | |
| 9.07 | 9.20 | 9.00 | 9.07 | +1.80% | |
| 9.09 | 9.13 | 8.87 | 8.91 | -1.05% | |
| 8.98 | 9.10 | 8.66 | 9.01 | +0.06% | |
| 8.95 | 9.02 | 8.82 | 9.00 | +1.47% | |
| 8.88 | 8.88 | 8.76 | 8.87 | 0.00% | |
| 8.95 | 8.95 | 8.70 | 8.87 | -0.11% | |
| 8.89 | 8.90 | 8.70 | 8.88 | 0.00% | |
| 8.88 | 8.92 | 8.72 | 8.88 | +0.34% | |
| 8.81 | 8.91 | 8.80 | 8.85 | +0.45% | |
| 8.81 | 8.95 | 8.72 | 8.81 | +0.57% | |
| 8.69 | 8.80 | 8.51 | 8.76 | +1.74% | |
| 8.55 | 8.70 | 8.55 | 8.61 | +0.70% | |
| 8.52 | 8.63 | 8.50 | 8.55 | 0.00% | |
| 8.58 | 8.67 | 8.50 | 8.55 | +0.59% | |
| 8.50 | 8.65 | 8.48 | 8.50 | +0.24% | |
| 8.50 | 8.53 | 8.44 | 8.48 | +1.19% | |
| 8.45 | 8.53 | 8.38 | 8.38 | -2.10% | |
| 8.79 | 8.79 | 8.56 | 8.56 | -0.93% | |
| 8.82 | 8.82 | 8.64 | 8.64 | -0.35% | |
| 8.65 | 8.92 | 8.65 | 8.67 | -0.91% | |
| 8.65 | 8.86 | 8.64 | 8.75 | +0.23% | |
| 8.98 | 8.98 | 8.65 | 8.73 | -1.19% | |
| 8.94 | 9.01 | 8.73 | 8.84 | +0.28% | |
| 8.80 | 8.92 | 8.64 | 8.81 | +2.80% | |
| 8.35 | 8.60 | 8.35 | 8.57 | +4.00% | |
| 8.44 | 8.49 | 8.24 | 8.24 | -2.37% | |
| 8.50 | 8.50 | 8.35 | 8.44 | -1.52% | |
| 8.25 | 8.57 | 8.25 | 8.57 | +3.13% | |
| 8.34 | 8.34 | 8.27 | 8.31 | -1.31% | |
| 8.39 | 8.43 | 8.36 | 8.42 | +0.36% | |
| 8.30 | 8.46 | 8.30 | 8.39 | +1.08% | |
| 8.25 | 8.41 | 8.18 | 8.30 | -0.48% | |
| 8.13 | 8.40 | 8.13 | 8.34 | +1.28% | |
| 8.43 | 8.45 | 8.18 | 8.24 | -2.08% | |
| 8.40 | 8.53 | 8.38 | 8.41 | +0.12% | |
| 8.53 | 8.57 | 8.36 | 8.40 | -1.52% | |
| 8.37 | 8.59 | 8.37 | 8.53 | +3.14% | |
| 8.46 | 8.46 | 8.27 | 8.27 | -2.71% | |
| 8.42 | 8.61 | 8.42 | 8.50 | +0.95% | |
| 8.24 | 8.42 | 8.17 | 8.42 | +1.94% | |
| 8.20 | 8.29 | 8.13 | 8.26 | -0.60% | |
| 8.29 | 8.36 | 8.28 | 8.31 | +1.09% | |
| 8.01 | 8.32 | 8.00 | 8.22 | +1.61% | |
| 8.20 | 8.33 | 8.06 | 8.09 | +1.38% | |
| 7.74 | 8.16 | 7.74 | 7.98 | -0.99% | |
| 8.11 | 8.13 | 8.03 | 8.06 | -0.49% | |
| 7.54 | 8.19 | 7.51 | 8.10 | +7.43% | |
| 7.71 | 7.76 | 7.51 | 7.54 | -0.40% | |
| 7.41 | 7.66 | 7.32 | 7.57 | +2.71% | |
| 7.43 | 7.57 | 7.35 | 7.37 | +0.27% | |
| 7.54 | 7.74 | 7.33 | 7.35 | -4.05% | |
| 7.59 | 7.85 | 7.59 | 7.66 | -0.78% | |
| 7.97 | 7.97 | 7.72 | 7.72 | -1.53% | |
| 7.83 | 8.08 | 7.83 | 7.84 | -1.63% | |
| 7.83 | 8.04 | 7.77 | 7.97 | +2.71% | |
| 7.98 | 8.07 | 7.61 | 7.76 | -4.32% | |
| 7.98 | 8.17 | 7.95 | 8.11 | -0.12% | |
| 8.17 | 8.19 | 8.12 | 8.12 | -0.98% | |
| 8.09 | 8.25 | 8.09 | 8.20 | +1.74% | |
| 8.05 | 8.22 | 8.05 | 8.06 | +1.00% | |
| 8.05 | 8.07 | 7.88 | 7.98 | -0.25% | |
| 8.07 | 8.09 | 7.94 | 8.00 | -1.36% | |
| 8.03 | 8.16 | 7.88 | 8.11 | +1.63% | |
| 8.02 | 8.15 | 7.90 | 7.98 | -0.62% | |
| 8.32 | 8.32 | 8.03 | 8.03 | -3.95% | |
| 8.41 | 8.57 | 8.28 | 8.36 | -2.90% | |
| 8.70 | 8.75 | 8.52 | 8.61 | -0.92% | |
| 8.60 | 8.83 | 8.56 | 8.69 | +1.52% | |
| 8.68 | 8.68 | 8.36 | 8.56 | -3.39% | |
| 8.86 | 8.96 | 8.75 | 8.86 | -1.77% | |
| 8.79 | 9.03 | 8.73 | 9.02 | +1.23% | |
| 8.84 | 8.95 | 8.71 | 8.91 | +1.83% | |
| 8.71 | 8.82 | 8.59 | 8.75 | +1.16% | |
| 8.65 | 8.71 | 8.59 | 8.65 | -0.46% | |
| 8.62 | 8.85 | 8.62 | 8.69 | +0.35% | |
| 8.40 | 8.71 | 8.35 | 8.66 | +3.34% | |
| 8.40 | 8.52 | 8.14 | 8.38 | -0.12% | |
| 8.26 | 8.50 | 8.17 | 8.39 | +1.21% | |
| 8.04 | 8.32 | 8.03 | 8.29 | +2.09% | |
| 7.83 | 8.22 | 7.80 | 8.12 | +3.57% | |
| 8.05 | 8.14 | 7.76 | 7.84 | -2.12% | |
| 8.10 | 8.13 | 7.97 | 8.01 | -0.37% | |
| 7.99 | 8.06 | 7.89 | 8.04 | +0.63% | |
| 7.92 | 8.04 | 7.79 | 7.99 | +0.76% | |
| 8.06 | 8.06 | 7.89 | 7.93 | +0.51% | |
| 8.12 | 8.15 | 7.87 | 7.89 | -1.62% | |
| 7.74 | 8.05 | 7.74 | 8.02 | +2.95% | |
| 7.70 | 7.83 | 7.53 | 7.79 | +1.30% | |
| 7.81 | 7.86 | 7.62 | 7.69 | -1.66% | |
| 7.80 | 7.93 | 7.69 | 7.82 | -1.39% | |
| 7.68 | 7.96 | 7.68 | 7.93 | +2.72% | |
| 8.17 | 8.27 | 7.65 | 7.72 | -2.77% | |
| 8.15 | 8.22 | 7.90 | 7.94 | -1.37% | |
| 8.20 | 8.28 | 7.97 | 8.05 | -1.95% | |
| 8.70 | 8.96 | 8.17 | 8.21 | -8.37% | |
| 9.01 | 9.11 | 8.95 | 8.96 | -0.11% | |
| 8.87 | 9.01 | 8.87 | 8.97 | +1.59% | |
| 8.80 | 8.95 | 8.69 | 8.83 | -1.23% | |
| 8.94 | 9.04 | 8.90 | 8.94 | -1.97% | |
| 9.05 | 9.22 | 9.00 | 9.12 | +1.56% | |
| 8.78 | 9.06 | 8.78 | 8.98 | +2.16% | |
| 8.71 | 8.83 | 8.56 | 8.79 | -0.34% | |
| 8.40 | 8.93 | 8.40 | 8.82 | +4.38% | |
| 8.16 | 8.52 | 8.16 | 8.45 | +3.17% | |
| 7.93 | 8.31 | 7.93 | 8.19 | +0.37% | |
| 8.26 | 8.33 | 8.14 | 8.16 | -1.21% | |
| 8.14 | 8.33 | 8.10 | 8.26 | +1.23% | |
| 8.10 | 8.23 | 8.08 | 8.16 | +0.49% | |
| 8.23 | 8.25 | 8.07 | 8.12 | -1.34% | |
| 8.08 | 8.26 | 8.01 | 8.23 | +0.86% | |
| 8.09 | 8.33 | 8.09 | 8.16 | +1.75% | |
| 7.86 | 8.10 | 7.79 | 8.02 | +1.91% | |
| 7.50 | 7.87 | 7.50 | 7.87 | +4.24% | |
| 7.34 | 7.72 | 7.33 | 7.55 | +1.89% | |
| 7.65 | 7.68 | 7.39 | 7.41 | -2.63% | |
| 7.72 | 7.84 | 7.61 | 7.61 | -1.17% | |
| 7.80 | 7.81 | 7.65 | 7.70 | -1.16% | |
| 7.57 | 7.90 | 7.56 | 7.79 | +4.56% | |
| 7.53 | 7.57 | 7.39 | 7.45 | -0.40% | |
| 7.59 | 7.64 | 7.48 | 7.48 | -0.80% | |
| 7.65 | 7.77 | 7.51 | 7.54 | -1.44% | |
| 7.60 | 7.72 | 7.58 | 7.65 | +0.66% | |
| 7.72 | 7.77 | 7.60 | 7.60 | -0.65% | |
| 7.63 | 7.75 | 7.56 | 7.65 | +1.19% | |
| 7.64 | 7.88 | 7.56 | 7.56 | -1.05% | |
| 7.59 | 7.74 | 7.59 | 7.64 | +0.13% | |
| 7.64 | 7.90 | 7.63 | 7.63 | -1.55% | |
| 7.82 | 7.90 | 7.67 | 7.75 | -1.65% | |
| 7.88 | 8.01 | 7.82 | 7.88 | +0.77% | |
| 7.91 | 7.91 | 7.76 | 7.82 | -0.13% | |
| 7.94 | 7.99 | 7.76 | 7.83 | -2.12% | |
| 7.89 | 8.09 | 7.89 | 8.00 | +1.65% | |
| 7.92 | 8.01 | 7.82 | 7.87 | +2.34% | |
| 7.62 | 7.87 | 7.62 | 7.69 | +0.52% | |
| 7.57 | 7.68 | 7.50 | 7.65 | +1.46% | |
| 7.43 | 7.65 | 7.39 | 7.54 | +3.86% | |
| 7.35 | 7.67 | 7.25 | 7.26 | -1.76% | |
| 7.38 | 7.53 | 7.37 | 7.39 | -1.34% | |
| 7.26 | 7.58 | 7.26 | 7.49 | +1.49% | |
| 7.38 | 7.66 | 7.38 | 7.38 | 0.00% | |
| 7.51 | 7.78 | 7.37 | 7.38 | -3.78% | |
| 7.71 | 7.84 | 7.65 | 7.67 | -1.29% | |
| 7.65 | 7.98 | 7.65 | 7.77 | +0.78% | |
| 7.45 | 7.75 | 7.45 | 7.71 | +3.91% | |
| 7.21 | 7.64 | 7.21 | 7.42 | +2.91% | |
| 7.25 | 7.35 | 7.17 | 7.21 | +2.85% | |
| 7.39 | 7.55 | 7.01 | 7.01 | -4.88% | |
| 7.27 | 7.62 | 7.27 | 7.37 | +1.24% | |
| 7.32 | 7.53 | 7.28 | 7.28 | -1.62% | |
| 7.29 | 7.41 | 7.28 | 7.40 | +1.09% | |
| 7.35 | 7.45 | 7.32 | 7.32 | -0.68% | |
| 7.40 | 7.60 | 7.34 | 7.37 | -1.21% | |
| 7.56 | 8.00 | 7.42 | 7.46 | -1.97% | |
| 7.65 | 7.76 | 7.61 | 7.61 | -2.56% | |
| 7.97 | 8.05 | 7.81 | 7.81 | -2.01% | |
| 8.21 | 8.21 | 7.84 | 7.97 | +1.79% | |
| 7.53 | 7.88 | 7.53 | 7.83 | +1.69% | |
| 7.66 | 7.78 | 7.59 | 7.70 | +1.85% | |
| 7.54 | 7.68 | 7.47 | 7.56 | +0.40% | |
| 7.50 | 7.67 | 7.45 | 7.53 | +1.21% | |
| 7.53 | 7.64 | 7.43 | 7.44 | -1.20% | |
| 7.56 | 7.68 | 7.44 | 7.53 | -1.18% | |
| 7.60 | 7.74 | 7.60 | 7.62 | -0.39% | |
| 7.38 | 8.00 | 7.38 | 7.65 | +1.86% | |
| 7.45 | 7.64 | 7.45 | 7.51 | +0.27% | |
| 7.67 | 7.72 | 7.48 | 7.49 | -3.23% | |
| 7.87 | 8.48 | 7.32 | 7.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STHO chart for longer ranges.