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

Star Bulk Carriers (NQ: SBLK )

25.70 -1.09 (-4.07%)
Streaming Delayed Price Updated: 12:01 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 (%)
May 31, 2019 4.548 4.734 4.539 4.721 963,955 +0.02(+0.39%)
May 30, 2019 4.672 4.801 4.635 4.703 1,290,606 -0.03(-0.65%)
May 29, 2019 4.616 4.737 4.474 4.734 1,841,027 +0.09(+1.99%)
May 28, 2019 4.752 4.752 4.480 4.641 1,787,794 +0.06(+1.35%)
May 24, 2019 4.443 4.734 4.443 4.579 1,622,310 +0.09(+1.92%)
May 23, 2019 4.135 4.666 4.086 4.493 2,755,020 -0.52(-10.46%)
May 22, 2019 5.122 5.184 4.987 5.017 414,287 -0.07(-1.45%)
May 21, 2019 5.048 5.152 5.045 5.091 346,735 +0.13(+2.61%)
May 20, 2019 4.900 4.993 4.868 4.962 209,748 -0.01(-0.12%)
May 17, 2019 4.993 5.059 4.943 4.968 299,443 -0.07(-1.47%)
May 16, 2019 5.104 5.122 5.017 5.042 231,036 -0.02(-0.37%)
May 15, 2019 4.826 5.116 4.826 5.061 329,157 +0.18(+3.67%)
May 14, 2019 4.838 4.943 4.758 4.882 378,292 +0.09(+1.80%)
May 13, 2019 4.937 4.937 4.746 4.795 523,417 -0.26(-5.13%)
May 10, 2019 4.925 5.085 4.909 5.054 358,262 +0.13(+2.63%)
May 09, 2019 5.042 5.042 4.882 4.925 618,833 -0.17(-3.27%)
May 08, 2019 4.925 5.190 4.888 5.091 656,669 +0.15(+3.12%)
May 07, 2019 5.246 5.299 4.832 4.937 1,142,074 -0.42(-7.83%)
May 06, 2019 5.425 5.425 5.196 5.357 1,049,669 -0.21(-3.77%)
May 03, 2019 5.474 5.585 5.307 5.567 665,646 +0.12(+2.27%)
May 02, 2019 5.388 5.557 5.307 5.443 632,619 +0.04(+0.80%)
May 01, 2019 5.381 5.560 5.351 5.400 687,482 +0.04(+0.69%)
Apr 30, 2019 5.449 5.579 5.301 5.363 1,378,373 -0.08(-1.47%)
Apr 29, 2019 5.104 5.465 5.091 5.443 1,331,119 +0.38(+7.56%)
Apr 26, 2019 4.863 5.104 4.863 5.061 883,585 +0.15(+3.14%)
Apr 25, 2019 4.875 4.925 4.659 4.906 691,129 +0.03(+0.63%)
Apr 24, 2019 4.931 4.931 4.764 4.875 526,826 -0.07(-1.50%)
Apr 23, 2019 4.919 4.999 4.789 4.949 828,737 +0.02(+0.38%)
Apr 22, 2019 4.937 4.971 4.813 4.931 583,315 +0.02(+0.50%)
Apr 18, 2019 5.091 5.091 4.882 4.906 584,465 -0.19(-3.75%)
Apr 17, 2019 5.116 5.264 5.030 5.098 966,766 +0.01(+0.24%)
Apr 16, 2019 4.943 5.122 4.838 5.085 1,125,655 +0.14(+2.87%)
Apr 15, 2019 4.900 4.976 4.820 4.943 309,859 +0.12(+2.43%)
Apr 12, 2019 4.919 5.036 4.795 4.826 938,029 -0.07(-1.51%)
Apr 11, 2019 4.863 4.968 4.807 4.900 920,761 +0.02(+0.51%)
Apr 10, 2019 4.641 4.919 4.573 4.875 1,357,618 +0.24(+5.19%)
Apr 09, 2019 4.721 4.727 4.443 4.635 2,334,867 -0.07(-1.57%)
Apr 08, 2019 4.555 4.727 4.511 4.709 1,238,727 +0.18(+3.95%)
Apr 05, 2019 4.450 4.579 4.376 4.530 991,177 +0.10(+2.23%)
Apr 04, 2019 4.308 4.516 4.289 4.431 1,167,060 +0.14(+3.31%)
Apr 03, 2019 4.252 4.351 4.209 4.289 1,063,217 +0.06(+1.46%)
Apr 02, 2019 4.141 4.301 4.073 4.227 1,072,943 +0.08(+1.93%)
Apr 01, 2019 4.116 4.234 4.110 4.147 614,463 +0.09(+2.13%)
Mar 29, 2019 4.061 4.184 4.005 4.061 579,604 +0.02(+0.61%)
Mar 28, 2019 4.061 4.092 3.962 4.036 497,633 -0.01(-0.15%)
Mar 27, 2019 4.036 4.153 3.925 4.042 1,269,739 +0.01(+0.31%)
Mar 26, 2019 4.011 4.042 3.900 4.030 1,256,379 +0.04(+0.93%)
Mar 25, 2019 4.048 4.110 3.802 3.993 1,191,425 -0.07(-1.67%)
Mar 22, 2019 4.240 4.289 3.987 4.061 1,113,839 -0.21(-4.91%)
Mar 21, 2019 4.277 4.332 4.160 4.271 762,720 -0.01(-0.29%)
Mar 20, 2019 4.295 4.413 4.166 4.283 1,429,485 +0.12(+2.81%)
Mar 19, 2019 4.246 4.320 4.147 4.166 567,017 -0.07(-1.60%)
Mar 18, 2019 4.382 4.382 4.153 4.234 666,571 -0.17(-3.79%)
Mar 15, 2019 4.320 4.443 4.320 4.400 754,604 +0.09(+2.15%)
Mar 14, 2019 4.326 4.443 4.258 4.308 769,937 +0.10(+2.50%)
Mar 13, 2019 4.351 4.393 4.197 4.203 714,947 -0.12(-2.85%)
Mar 12, 2019 4.308 4.394 4.289 4.326 605,055 +0.04(+0.86%)
Mar 11, 2019 4.073 4.301 4.073 4.289 1,311,515 +0.27(+6.76%)
Mar 08, 2019 4.295 4.295 3.987 4.018 1,405,019 -0.25(-5.79%)
Mar 07, 2019 4.585 4.638 4.258 4.264 1,365,253 -0.32(-7.00%)
Mar 06, 2019 4.820 4.863 4.530 4.585 660,277 -0.23(-4.87%)
Mar 05, 2019 4.690 5.030 4.690 4.820 1,362,988 +0.12(+2.63%)
Mar 04, 2019 4.622 4.777 4.622 4.696 470,372 +0.11(+2.42%)
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.