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

Star Bulk Carriers (NQ: SBLK )

25.59 -1.20 (-4.50%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 6, 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 (%)
Mar 29, 2019 4.063 4.186 4.007 4.063 579,330 +0.02(+0.61%)
Mar 28, 2019 4.063 4.094 3.964 4.038 497,398 -0.01(-0.15%)
Mar 27, 2019 4.038 4.155 3.927 4.044 1,269,139 +0.01(+0.31%)
Mar 26, 2019 4.013 4.044 3.902 4.032 1,255,786 +0.04(+0.93%)
Mar 25, 2019 4.050 4.112 3.803 3.995 1,190,862 -0.07(-1.67%)
Mar 22, 2019 4.242 4.291 3.989 4.063 1,113,313 -0.21(-4.91%)
Mar 21, 2019 4.279 4.334 4.162 4.273 762,360 -0.01(-0.29%)
Mar 20, 2019 4.297 4.415 4.168 4.285 1,428,809 +0.12(+2.81%)
Mar 19, 2019 4.248 4.322 4.149 4.168 566,749 -0.07(-1.60%)
Mar 18, 2019 4.384 4.384 4.155 4.236 666,256 -0.17(-3.79%)
Mar 15, 2019 4.322 4.446 4.322 4.402 754,247 +0.09(+2.15%)
Mar 14, 2019 4.328 4.446 4.260 4.310 769,574 +0.10(+2.50%)
Mar 13, 2019 4.353 4.395 4.199 4.205 714,609 -0.12(-2.85%)
Mar 12, 2019 4.310 4.396 4.291 4.328 604,770 +0.04(+0.86%)
Mar 11, 2019 4.075 4.304 4.075 4.291 1,310,896 +0.27(+6.76%)
Mar 08, 2019 4.297 4.297 3.989 4.020 1,404,355 -0.25(-5.79%)
Mar 07, 2019 4.588 4.640 4.260 4.266 1,364,608 -0.32(-7.00%)
Mar 06, 2019 4.822 4.865 4.532 4.588 659,965 -0.23(-4.87%)
Mar 05, 2019 4.693 5.032 4.693 4.822 1,362,344 +0.12(+2.63%)
Mar 04, 2019 4.625 4.779 4.625 4.699 470,150 +0.11(+2.42%)
Mar 01, 2019 4.588 4.606 4.476 4.588 580,626 +0.02(+0.54%)
Feb 28, 2019 4.594 4.612 4.421 4.563 886,886 -0.04(-0.81%)
Feb 27, 2019 4.760 4.767 4.600 4.600 1,273,765 -0.12(-2.49%)
Feb 26, 2019 4.822 4.847 4.668 4.717 507,947 -0.10(-2.18%)
Feb 25, 2019 4.859 4.909 4.779 4.822 964,674 -0.01(-0.13%)
Feb 22, 2019 4.841 4.970 4.816 4.828 595,526 -0.02(-0.51%)
Feb 21, 2019 4.946 4.970 4.835 4.853 377,353 -0.09(-1.75%)
Feb 20, 2019 4.939 5.014 4.896 4.939 625,943 -0.02(-0.50%)
Feb 19, 2019 4.970 5.026 4.835 4.964 1,030,919 -0.10(-1.95%)
Feb 15, 2019 4.797 5.112 4.785 5.063 865,514 +0.06(+1.11%)
Feb 14, 2019 4.946 5.038 4.878 5.007 550,685 +0.07(+1.50%)
Feb 13, 2019 5.094 5.186 4.909 4.933 994,102 -0.12(-2.44%)
Feb 12, 2019 5.032 5.236 4.884 5.057 1,700,069 +0.12(+2.50%)
Feb 11, 2019 4.816 4.946 4.791 4.933 873,997 +0.12(+2.57%)
Feb 08, 2019 4.804 4.865 4.693 4.810 540,784 -0.03(-0.64%)
Feb 07, 2019 4.785 5.001 4.693 4.841 1,006,516 -0.11(-2.24%)
Feb 06, 2019 4.828 5.063 4.791 4.952 1,024,100 +0.05(+1.01%)
Feb 05, 2019 4.742 5.014 4.680 4.902 860,292 +0.16(+3.39%)
Feb 04, 2019 4.884 4.884 4.551 4.742 566,944 -0.15(-3.03%)
Feb 01, 2019 4.649 4.918 4.581 4.890 1,124,488 +0.31(+6.88%)
Jan 31, 2019 4.723 4.773 4.476 4.575 1,033,821 -0.11(-2.37%)
Jan 30, 2019 4.532 4.748 4.260 4.686 2,876,879 -0.01(-0.26%)
Jan 29, 2019 4.933 4.939 4.662 4.699 1,757,366 -0.24(-4.87%)
Jan 28, 2019 5.186 5.186 4.859 4.939 1,968,227 -0.48(-8.78%)
Jan 25, 2019 5.650 5.680 5.353 5.415 1,538,620 -0.20(-3.52%)
Jan 24, 2019 5.532 5.674 5.440 5.612 433,528 +0.07(+1.34%)
Jan 23, 2019 5.637 5.650 5.384 5.538 996,813 -0.10(-1.86%)
Jan 22, 2019 6.236 6.236 5.514 5.643 1,630,744 -0.80(-12.45%)
Jan 18, 2019 6.063 6.526 6.063 6.446 1,705,762 +0.48(+7.96%)
Jan 17, 2019 5.767 6.063 5.761 5.971 312,067 +0.17(+2.87%)
Jan 16, 2019 5.680 5.875 5.517 5.804 860,621 +0.09(+1.51%)
Jan 15, 2019 5.958 5.958 5.643 5.717 889,209 -0.25(-4.14%)
Jan 14, 2019 6.008 6.045 5.835 5.964 589,319 -0.15(-2.52%)
Jan 11, 2019 6.156 6.156 5.977 6.119 605,568 -0.12(-1.88%)
Jan 10, 2019 6.372 6.372 6.126 6.236 1,053,749 -0.23(-3.63%)
Jan 09, 2019 6.514 6.570 6.298 6.471 771,729 -0.04(-0.57%)
Jan 08, 2019 6.520 6.588 6.384 6.508 729,908 +0.08(+1.25%)
Jan 07, 2019 6.292 6.520 6.261 6.428 735,005 +0.17(+2.66%)
Jan 04, 2019 5.983 6.304 5.897 6.261 945,198 +0.49(+8.45%)
Jan 03, 2019 5.835 5.934 5.730 5.773 342,542 -0.06(-1.06%)
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.