Indicators

Star Bulk Carriers (NQ: SBLK )

25.58 +0.06 (+0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.77	21.90	20.80	20.83	2,101,810	-0.68(-3.17%)
Apr 28, 2022	22.13	22.15	20.88	21.51	2,319,744	-0.27(-1.23%)
Apr 27, 2022	20.68	22.06	20.63	21.77	2,292,884	+1.75(+8.73%)
Apr 26, 2022	20.17	20.67	19.75	20.03	2,222,755	+0.02(+0.11%)
Apr 25, 2022	20.48	20.55	18.94	20.00	6,062,466	-1.27(-5.99%)
Apr 22, 2022	21.99	22.57	21.16	21.28	2,788,303	-0.52(-2.38%)
Apr 21, 2022	22.85	23.51	21.71	21.80	3,235,024	-0.79(-3.48%)
Apr 20, 2022	23.75	24.02	22.20	22.58	3,745,772	-0.99(-4.21%)
Apr 19, 2022	23.40	23.73	22.42	23.58	3,813,226	+0.07(+0.32%)
Apr 18, 2022	22.75	23.83	21.89	23.50	5,230,416	+0.93(+4.10%)
Apr 14, 2022	20.98	22.75	20.98	22.57	6,692,014	+1.73(+8.28%)
Apr 13, 2022	19.96	20.88	19.96	20.85	2,221,078	+1.18(+5.99%)
Apr 12, 2022	19.51	19.91	19.13	19.67	2,976,208	+0.63(+3.31%)
Apr 11, 2022	20.34	20.65	18.91	19.04	5,350,524	-1.93(-9.22%)
Apr 08, 2022	20.58	21.26	20.38	20.97	2,637,653	+0.82(+4.08%)
Apr 07, 2022	19.57	20.38	19.49	20.15	2,862,358	+0.64(+3.31%)
Apr 06, 2022	20.00	20.34	19.45	19.51	4,132,465	-0.86(-4.22%)
Apr 05, 2022	20.76	21.41	20.06	20.37	3,874,454	-0.44(-2.14%)
Apr 04, 2022	22.49	22.53	20.44	20.81	5,225,669	-1.69(-7.51%)

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.