Indicators

Star Bulk Carriers (NQ: SBLK )

27.08 -0.15 (-0.55%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.49	12.99	12.49	12.72	1,990,032	+0.08(+0.62%)
May 27, 2021	12.52	12.74	12.25	12.64	3,803,318	+0.04(+0.31%)
May 26, 2021	13.05	13.19	12.36	12.60	5,009,773	-0.45(-3.44%)
May 25, 2021	14.06	14.09	13.01	13.05	5,966,349	-1.53(-10.52%)
May 24, 2021	13.77	14.68	13.62	14.58	2,809,111	+0.73(+5.23%)
May 21, 2021	13.62	14.28	13.54	13.86	3,049,869	+0.38(+2.81%)
May 20, 2021	13.87	14.12	12.90	13.48	6,914,456	-0.99(-6.83%)
May 19, 2021	14.30	14.69	13.77	14.47	3,529,351	+0.28(+1.99%)
May 18, 2021	13.56	14.53	13.53	14.18	3,256,615	+0.88(+6.61%)
May 17, 2021	13.61	13.82	13.29	13.31	2,214,048	-0.36(-2.63%)
May 14, 2021	13.64	13.91	13.33	13.66	2,268,205	-0.11(-0.79%)
May 13, 2021	13.67	13.97	13.45	13.77	2,223,985	+0.01(+0.05%)
May 12, 2021	14.45	14.54	13.65	13.77	3,432,475	-1.14(-7.62%)
May 11, 2021	13.36	14.95	13.35	14.90	3,652,821	+0.71(+5.02%)
May 10, 2021	14.76	14.94	14.19	14.19	3,399,951	-0.25(-1.73%)
May 07, 2021	13.22	14.70	13.20	14.44	4,894,917	+1.28(+9.76%)
May 06, 2021	12.45	13.35	12.23	13.16	3,324,749	+0.07(+0.56%)
May 05, 2021	13.48	13.77	12.84	13.08	3,086,373	-0.03(-0.22%)
May 04, 2021	13.66	13.98	12.59	13.11	3,622,771	-0.37(-2.76%)

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.