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

Star Bulk Carriers (NQ: SBLK )

26.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2020 3.502 3.676 3.439 3.539 580,595 +0.01(+0.35%)
Apr 29, 2020 3.676 3.807 3.520 3.527 1,009,540 -0.06(-1.57%)
Apr 28, 2020 3.626 3.757 3.452 3.583 880,311 +0.04(+1.23%)
Apr 27, 2020 3.377 3.620 3.364 3.539 1,188,506 +0.24(+7.18%)
Apr 24, 2020 3.433 3.502 3.289 3.302 851,055 -0.12(-3.47%)
Apr 23, 2020 3.277 3.483 3.258 3.420 627,778 +0.19(+6.00%)
Apr 22, 2020 3.296 3.296 3.090 3.227 792,517 +0.03(+0.98%)
Apr 21, 2020 3.395 3.395 3.108 3.196 1,321,633 -0.17(-5.01%)
Apr 20, 2020 3.745 3.764 3.289 3.364 1,365,264 -0.46(-12.07%)
Apr 17, 2020 3.845 3.877 3.757 3.826 339,973 +0.11(+2.85%)
Apr 16, 2020 3.776 3.839 3.654 3.720 297,287 -0.04(-1.00%)
Apr 15, 2020 3.751 3.839 3.620 3.757 538,021 -0.05(-1.31%)
Apr 14, 2020 3.801 3.963 3.695 3.807 875,795 +0.18(+4.99%)
Apr 13, 2020 3.552 3.764 3.552 3.626 409,663 +0.08(+2.29%)
Apr 09, 2020 3.570 3.630 3.371 3.545 658,157 +0.12(+3.65%)
Apr 08, 2020 3.277 3.502 3.239 3.420 701,846 +0.11(+3.40%)
Apr 07, 2020 3.508 3.583 3.271 3.308 516,106 -0.09(-2.75%)
Apr 06, 2020 3.258 3.402 3.108 3.402 1,136,596 +0.29(+9.44%)
Apr 03, 2020 3.308 3.383 3.046 3.108 875,728 -0.18(-5.50%)
Apr 02, 2020 3.552 3.645 3.239 3.289 750,633 -0.28(-7.87%)
Apr 01, 2020 3.495 3.589 3.327 3.570 1,146,835 +0.05(+1.42%)
Mar 31, 2020 3.589 3.820 3.433 3.520 852,936 +0.11(+3.30%)
Mar 30, 2020 3.445 3.639 3.333 3.408 612,578 -0.04(-1.09%)
Mar 27, 2020 3.414 3.545 3.208 3.445 541,522 -0.07(-2.13%)
Mar 26, 2020 3.221 3.654 3.221 3.520 1,328,924 +0.31(+9.51%)
Mar 25, 2020 3.271 3.389 3.008 3.214 1,188,777 -0.04(-1.34%)
Mar 24, 2020 3.252 3.402 2.971 3.258 1,167,929 +0.11(+3.37%)
Mar 23, 2020 3.545 3.658 3.115 3.152 885,361 -0.35(-9.98%)
Mar 20, 2020 3.714 3.932 3.439 3.502 1,162,510 -0.15(-4.10%)
Mar 19, 2020 3.601 3.901 3.494 3.651 700,430 +0.05(+1.39%)
Mar 18, 2020 3.733 3.820 3.355 3.601 2,400,448 -0.32(-8.27%)
Mar 17, 2020 4.126 4.229 3.751 3.926 1,544,567 -0.14(-3.38%)
Mar 16, 2020 3.876 4.194 3.346 4.063 1,279,665 -0.26(-5.92%)
Mar 13, 2020 4.544 4.819 4.051 4.319 1,142,323 -0.04(-1.00%)
Mar 12, 2020 4.338 4.569 4.113 4.363 1,363,703 -0.24(-5.16%)
Mar 11, 2020 4.700 4.943 4.535 4.600 664,710 -0.26(-5.39%)
Mar 10, 2020 4.556 4.925 4.531 4.862 644,919 +0.49(+11.13%)
Mar 09, 2020 4.506 4.819 4.269 4.375 1,961,653 -0.70(-13.78%)
Mar 06, 2020 4.869 5.193 4.819 5.074 1,288,759 +0.06(+1.12%)
Mar 05, 2020 5.149 5.237 4.956 5.018 824,366 -0.24(-4.63%)
Mar 04, 2020 5.330 5.371 5.168 5.262 894,125 -0.05(-0.94%)
Mar 03, 2020 5.212 5.412 5.168 5.312 974,459 +0.12(+2.28%)
Mar 02, 2020 5.449 5.474 5.056 5.193 841,746 -0.22(-4.04%)
Feb 28, 2020 4.993 5.424 4.918 5.412 1,299,172 +0.36(+7.17%)
Feb 27, 2020 4.826 5.260 4.715 5.050 1,084,858 +0.08(+1.62%)
Feb 26, 2020 5.099 5.099 4.863 4.969 1,089,912 -0.12(-2.32%)
Feb 25, 2020 5.136 5.236 5.040 5.087 956,806 -0.02(-0.49%)
Feb 24, 2020 5.285 5.360 5.025 5.112 1,278,956 -0.49(-8.75%)
Feb 21, 2020 5.620 5.729 5.527 5.602 1,136,810 -0.07(-1.31%)
Feb 20, 2020 5.744 6.123 5.384 5.676 1,653,695 +0.37(+6.89%)
Feb 19, 2020 5.211 5.347 5.198 5.310 898,607 +0.15(+2.82%)
Feb 18, 2020 5.279 5.298 5.146 5.164 803,154 -0.11(-2.17%)
Feb 14, 2020 5.211 5.341 5.189 5.279 383,342 +0.09(+1.67%)
Feb 13, 2020 5.304 5.310 5.105 5.192 925,031 -0.17(-3.13%)
Feb 12, 2020 5.415 5.583 5.291 5.360 948,481 -0.02(-0.46%)
Feb 11, 2020 5.056 5.465 5.056 5.384 906,601 +0.35(+7.03%)
Feb 10, 2020 4.987 5.077 4.876 5.031 643,340 +0.05(+1.00%)
Feb 07, 2020 5.025 5.025 4.851 4.981 744,278 -0.09(-1.71%)
Feb 06, 2020 5.322 5.347 5.018 5.068 968,206 -0.22(-4.22%)
Feb 05, 2020 5.335 5.353 5.223 5.291 1,205,360 +0.15(+2.89%)
Feb 04, 2020 5.087 5.248 4.969 5.143 1,304,552 +0.11(+2.22%)
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.