Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Star Bulk Carriers (NQ: SBLK )

26.05 +0.18 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.302 5.581 5.149 5.517 792,708 +0.11(+2.12%)
Jan 30, 2017 5.651 5.651 5.251 5.403 687,159 -0.30(-5.34%)
Jan 27, 2017 5.765 5.936 5.695 5.708 798,537 -0.03(-0.55%)
Jan 26, 2017 5.530 5.790 5.508 5.740 1,045,293 +0.18(+3.20%)
Jan 25, 2017 5.752 5.790 5.384 5.562 1,169,535 -0.15(-2.67%)
Jan 24, 2017 5.810 5.854 5.498 5.714 1,199,834 -0.14(-2.39%)
Jan 23, 2017 5.333 5.987 5.276 5.854 1,796,867 +0.10(+1.77%)
Jan 20, 2017 5.302 6.032 5.302 5.752 2,373,535 +0.50(+9.42%)
Jan 19, 2017 5.371 5.429 5.105 5.257 1,631,402 -0.13(-2.47%)
Jan 18, 2017 4.641 5.651 4.641 5.390 2,676,326 +0.74(+15.83%)
Jan 17, 2017 4.578 4.734 4.451 4.654 789,174 +0.06(+1.24%)
Jan 13, 2017 4.597 4.597 4.597 0 +0.34(+7.90%)
Jan 12, 2017 4.324 4.442 4.146 4.260 360,970 -0.03(-0.74%)
Jan 11, 2017 3.905 4.337 3.867 4.292 576,566 +0.32(+8.16%)
Jan 10, 2017 3.841 4.102 3.794 3.968 583,971 +0.12(+3.14%)
Jan 09, 2017 3.829 3.879 3.676 3.848 382,724 -0.03(-0.82%)
Jan 06, 2017 3.905 3.915 3.714 3.879 386,888 -0.05(-1.29%)
Jan 05, 2017 3.714 4.343 3.708 3.930 1,708,164 +0.20(+5.27%)
Jan 04, 2017 3.670 3.746 3.606 3.733 465,106 +0.13(+3.52%)
Jan 03, 2017 3.327 3.619 3.308 3.606 762,699 +0.36(+11.15%)
Dec 30, 2016 3.244 3.244 3.244 0 +0.01(+0.39%)
Dec 29, 2016 3.346 3.384 3.187 3.232 172,248 -0.13(-3.78%)
Dec 28, 2016 3.295 3.378 3.238 3.359 350,562 +0.04(+1.34%)
Dec 27, 2016 3.244 3.378 3.213 3.314 204,255 +0.06(+1.75%)
Dec 23, 2016 3.257 3.257 3.257 0 +0.13(+4.27%)
Dec 22, 2016 3.060 3.200 3.016 3.124 204,373 +0.09(+2.93%)
Dec 21, 2016 3.060 3.098 2.978 3.035 609,192 -0.02(-0.62%)
Dec 20, 2016 3.213 3.232 2.940 3.054 1,000,559 -0.15(-4.75%)
Dec 19, 2016 3.378 3.435 3.194 3.206 566,137 -0.17(-5.08%)
Dec 16, 2016 3.689 3.727 3.327 3.378 708,269 -0.25(-6.99%)
Dec 15, 2016 3.410 3.873 3.378 3.632 1,708,533 +0.24(+7.12%)
Dec 14, 2016 3.333 3.486 3.333 3.390 650,502 -0.01(-0.37%)
Dec 13, 2016 3.441 3.549 3.371 3.403 418,026 -0.07(-2.01%)
Dec 12, 2016 3.492 3.562 3.321 3.473 438,572 -0.03(-0.91%)
Dec 09, 2016 3.422 3.556 3.390 3.505 581,275 +0.07(+2.03%)
Dec 08, 2016 3.441 3.448 3.283 3.435 583,066 -0.01(-0.37%)
Dec 07, 2016 3.473 3.517 3.429 3.448 439,428 -0.04(-1.27%)
Dec 06, 2016 3.397 3.517 3.327 3.492 439,063 +0.12(+3.58%)
Dec 05, 2016 3.302 3.416 3.276 3.371 560,152 +0.13(+4.12%)
Dec 02, 2016 3.143 3.327 3.103 3.238 437,671 +0.08(+2.41%)
Dec 01, 2016 3.302 3.492 3.111 3.162 834,814 -0.12(-3.67%)
Nov 30, 2016 3.454 3.543 3.251 3.283 452,840 -0.13(-3.90%)
Nov 29, 2016 3.390 3.517 3.352 3.416 353,907 -0.01(-0.37%)
Nov 28, 2016 3.232 3.581 3.232 3.429 556,909 +0.18(+5.68%)
Nov 25, 2016 3.340 3.403 3.225 3.244 241,772 -0.12(-3.58%)
Nov 23, 2016 3.365 3.365 3.365 0 -0.10(-2.75%)
Nov 22, 2016 3.486 3.651 3.333 3.460 1,897,073 +0.03(+0.74%)
Nov 21, 2016 3.492 3.501 3.365 3.435 625,756 +0.01(+0.18%)
Nov 18, 2016 3.460 3.575 3.270 3.429 570,155 +0.03(+0.75%)
Nov 17, 2016 3.746 3.746 3.251 3.403 1,345,854 -0.17(-4.63%)
Nov 16, 2016 3.657 3.766 3.371 3.568 4,774,214 +0.20(+6.04%)
Nov 15, 2016 3.429 3.556 3.315 3.365 2,136,752 +0.10(+3.11%)
Nov 14, 2016 3.378 3.422 3.197 3.263 2,894,141 -0.06(-1.72%)
Nov 11, 2016 3.460 3.460 3.105 3.321 678,369 +0.05(+1.55%)
Nov 10, 2016 2.959 3.289 2.952 3.270 724,205 +0.32(+10.75%)
Nov 09, 2016 2.825 3.010 2.749 2.952 158,500 +0.13(+4.49%)
Nov 08, 2016 2.730 2.851 2.673 2.825 112,228 +0.11(+3.97%)
Nov 07, 2016 2.667 2.728 2.603 2.717 178,342 +0.13(+4.90%)
Nov 04, 2016 2.578 2.711 2.571 2.590 118,736 -0.01(-0.49%)
Nov 03, 2016 2.667 2.698 2.565 2.603 253,074 -0.05(-1.91%)
Nov 02, 2016 2.768 2.781 2.629 2.654 144,923 -0.11(-4.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.