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

Star Bulk Carriers (NQ: SBLK )

25.95 +0.08 (+0.33%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 17, 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 29, 2020 3.249 3.461 3.159 3.269 1,074,837 +0.02(+0.59%)
May 28, 2020 3.378 3.429 3.198 3.249 1,375,158 -0.08(-2.50%)
May 27, 2020 3.217 3.358 3.121 3.333 1,524,047 -0.05(-1.52%)
May 26, 2020 3.365 3.570 3.358 3.384 857,951 +0.12(+3.54%)
May 22, 2020 3.339 3.355 3.159 3.269 637,552 -0.07(-2.12%)
May 21, 2020 3.500 3.532 3.288 3.339 766,584 -0.15(-4.24%)
May 20, 2020 3.236 3.615 3.211 3.487 1,119,492 +0.26(+8.17%)
May 19, 2020 3.275 3.317 3.147 3.224 680,380 -0.03(-0.79%)
May 18, 2020 2.935 3.333 2.902 3.249 1,219,468 +0.42(+15.00%)
May 15, 2020 2.793 2.960 2.716 2.825 783,625 +0.04(+1.62%)
May 14, 2020 2.569 2.800 2.536 2.780 1,011,275 +0.26(+10.46%)
May 13, 2020 2.768 2.822 2.479 2.517 1,476,406 -0.24(-8.84%)
May 12, 2020 2.980 2.999 2.761 2.761 1,451,817 -0.19(-6.32%)
May 11, 2020 3.159 3.159 2.870 2.947 1,186,764 -0.24(-7.46%)
May 08, 2020 3.166 3.281 3.114 3.185 698,286 +0.04(+1.22%)
May 07, 2020 3.134 3.243 3.044 3.147 565,227 +0.06(+2.08%)
May 06, 2020 3.153 3.153 2.890 3.082 1,290,848 -0.03(-1.03%)
May 05, 2020 3.339 3.391 3.089 3.114 1,081,010 -0.21(-6.37%)
May 04, 2020 3.461 3.564 3.230 3.326 803,605 -0.15(-4.25%)
May 01, 2020 3.583 3.583 3.435 3.474 625,716 -0.17(-4.59%)
Apr 30, 2020 3.602 3.782 3.538 3.641 564,341 +0.01(+0.35%)
Apr 29, 2020 3.782 3.917 3.622 3.628 981,277 -0.06(-1.57%)
Apr 28, 2020 3.731 3.866 3.551 3.686 855,667 +0.04(+1.23%)
Apr 27, 2020 3.474 3.724 3.461 3.641 1,155,234 +0.24(+7.18%)
Apr 24, 2020 3.532 3.602 3.384 3.397 827,229 -0.12(-3.47%)
Apr 23, 2020 3.371 3.583 3.352 3.519 610,203 +0.20(+6.00%)
Apr 22, 2020 3.391 3.391 3.179 3.320 770,330 +0.03(+0.98%)
Apr 21, 2020 3.493 3.493 3.198 3.288 1,284,633 -0.17(-5.01%)
Apr 20, 2020 3.853 3.872 3.384 3.461 1,327,043 -0.48(-12.07%)
Apr 17, 2020 3.956 3.989 3.866 3.936 330,455 +0.11(+2.85%)
Apr 16, 2020 3.885 3.949 3.760 3.827 288,965 -0.04(-1.00%)
Apr 15, 2020 3.859 3.949 3.724 3.866 522,959 -0.05(-1.31%)
Apr 14, 2020 3.911 4.078 3.801 3.917 851,277 +0.19(+4.99%)
Apr 13, 2020 3.654 3.872 3.654 3.731 398,194 +0.08(+2.29%)
Apr 09, 2020 3.673 3.734 3.468 3.647 639,732 +0.13(+3.65%)
Apr 08, 2020 3.371 3.602 3.333 3.519 682,198 +0.12(+3.40%)
Apr 07, 2020 3.609 3.686 3.365 3.403 501,657 -0.10(-2.75%)
Apr 06, 2020 3.352 3.500 3.198 3.500 1,104,776 +0.30(+9.44%)
Apr 03, 2020 3.403 3.480 3.134 3.198 851,211 -0.19(-5.50%)
Apr 02, 2020 3.654 3.750 3.333 3.384 729,618 -0.29(-7.87%)
Apr 01, 2020 3.596 3.692 3.423 3.673 1,114,729 +0.05(+1.42%)
Mar 31, 2020 3.692 3.930 3.532 3.622 829,057 +0.12(+3.30%)
Mar 30, 2020 3.545 3.744 3.429 3.506 595,429 -0.04(-1.09%)
Mar 27, 2020 3.513 3.647 3.301 3.545 526,362 -0.08(-2.13%)
Mar 26, 2020 3.313 3.760 3.313 3.622 1,291,720 +0.31(+9.51%)
Mar 25, 2020 3.365 3.487 3.095 3.307 1,155,497 -0.04(-1.34%)
Mar 24, 2020 3.346 3.500 3.057 3.352 1,135,232 +0.11(+3.37%)
Mar 23, 2020 3.647 3.763 3.204 3.243 860,575 -0.36(-9.98%)
Mar 20, 2020 3.821 4.045 3.538 3.602 1,129,965 -0.15(-4.10%)
Mar 19, 2020 3.705 4.013 3.595 3.757 680,821 +0.05(+1.39%)
Mar 18, 2020 3.840 3.930 3.452 3.705 2,333,246 -0.33(-8.27%)
Mar 17, 2020 4.245 4.351 3.859 4.039 1,501,326 -0.14(-3.38%)
Mar 16, 2020 3.988 4.315 3.442 4.180 1,243,840 -0.26(-5.92%)
Mar 13, 2020 4.675 4.957 4.168 4.444 1,110,343 -0.04(-1.00%)
Mar 12, 2020 4.463 4.700 4.232 4.489 1,325,526 -0.24(-5.16%)
Mar 11, 2020 4.835 5.086 4.665 4.733 646,101 -0.27(-5.39%)
Mar 10, 2020 4.688 5.067 4.662 5.002 626,864 +0.50(+11.13%)
Mar 09, 2020 4.636 4.957 4.392 4.501 1,906,735 -0.72(-13.78%)
Mar 06, 2020 5.009 5.343 4.957 5.221 1,252,679 +0.06(+1.12%)
Mar 05, 2020 5.298 5.388 5.099 5.163 801,288 -0.25(-4.63%)
Mar 04, 2020 5.484 5.526 5.317 5.413 869,093 -0.05(-0.94%)
Mar 03, 2020 5.362 5.567 5.317 5.465 947,179 +0.12(+2.28%)
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.