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

Star Bulk Carriers (NQ: SBLK )

26.05 +0.18 (+0.70%)
Streaming Delayed Price Updated: 4:00 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 31, 2019 4.682 4.872 4.672 4.859 936,526 +0.02(+0.39%)
May 30, 2019 4.809 4.942 4.771 4.840 1,253,882 -0.03(-0.65%)
May 29, 2019 4.751 4.875 4.605 4.872 1,788,641 +0.10(+1.99%)
May 28, 2019 4.891 4.891 4.612 4.777 1,736,923 +0.06(+1.35%)
May 24, 2019 4.574 4.872 4.574 4.713 1,576,147 +0.09(+1.92%)
May 23, 2019 4.256 4.802 4.206 4.624 2,676,626 -0.54(-10.46%)
May 22, 2019 5.272 5.336 5.133 5.164 402,498 -0.08(-1.45%)
May 21, 2019 5.196 5.303 5.193 5.241 336,869 +0.13(+2.61%)
May 20, 2019 5.044 5.139 5.011 5.107 203,779 -0.01(-0.12%)
May 17, 2019 5.139 5.207 5.088 5.114 290,922 -0.08(-1.47%)
May 16, 2019 5.253 5.272 5.164 5.190 224,462 -0.02(-0.37%)
May 15, 2019 4.967 5.266 4.967 5.209 319,791 +0.18(+3.67%)
May 14, 2019 4.980 5.088 4.898 5.025 367,527 +0.09(+1.80%)
May 13, 2019 5.082 5.082 4.885 4.936 508,523 -0.27(-5.13%)
May 10, 2019 5.069 5.234 5.053 5.202 348,068 +0.13(+2.63%)
May 09, 2019 5.190 5.190 5.025 5.069 601,225 -0.17(-3.27%)
May 08, 2019 5.069 5.342 5.031 5.241 637,984 +0.16(+3.12%)
May 07, 2019 5.399 5.455 4.974 5.082 1,109,576 -0.43(-7.83%)
May 06, 2019 5.584 5.584 5.349 5.514 1,019,801 -0.22(-3.77%)
May 03, 2019 5.634 5.749 5.463 5.730 646,705 +0.13(+2.27%)
May 02, 2019 5.545 5.720 5.463 5.603 614,618 +0.04(+0.80%)
May 01, 2019 5.539 5.723 5.507 5.558 667,920 +0.04(+0.69%)
Apr 30, 2019 5.609 5.742 5.457 5.520 1,339,152 -0.08(-1.47%)
Apr 29, 2019 5.253 5.625 5.241 5.603 1,293,242 +0.39(+7.56%)
Apr 26, 2019 5.006 5.253 5.006 5.209 858,443 +0.16(+3.14%)
Apr 25, 2019 5.018 5.069 4.796 5.050 671,463 +0.03(+0.63%)
Apr 24, 2019 5.075 5.075 4.904 5.018 511,835 -0.08(-1.50%)
Apr 23, 2019 5.063 5.145 4.929 5.094 805,156 +0.02(+0.38%)
Apr 22, 2019 5.082 5.117 4.954 5.075 566,717 +0.03(+0.50%)
Apr 18, 2019 5.241 5.241 5.025 5.050 567,835 -0.20(-3.75%)
Apr 17, 2019 5.266 5.418 5.177 5.247 939,257 +0.01(+0.24%)
Apr 16, 2019 5.088 5.272 4.980 5.234 1,093,624 +0.15(+2.87%)
Apr 15, 2019 5.044 5.122 4.961 5.088 301,042 +0.12(+2.43%)
Apr 12, 2019 5.063 5.183 4.936 4.967 911,338 -0.08(-1.51%)
Apr 11, 2019 5.006 5.114 4.948 5.044 894,561 +0.03(+0.51%)
Apr 10, 2019 4.777 5.063 4.707 5.018 1,318,987 +0.25(+5.19%)
Apr 09, 2019 4.859 4.866 4.574 4.771 2,268,429 -0.08(-1.57%)
Apr 08, 2019 4.688 4.866 4.643 4.847 1,203,479 +0.18(+3.95%)
Apr 05, 2019 4.580 4.713 4.504 4.663 962,973 +0.10(+2.23%)
Apr 04, 2019 4.434 4.648 4.415 4.561 1,133,851 +0.15(+3.31%)
Apr 03, 2019 4.377 4.478 4.332 4.415 1,032,963 +0.06(+1.46%)
Apr 02, 2019 4.262 4.427 4.192 4.351 1,042,412 +0.08(+1.93%)
Apr 01, 2019 4.237 4.358 4.231 4.269 596,979 +0.09(+2.13%)
Mar 29, 2019 4.180 4.307 4.123 4.180 563,112 +0.03(+0.61%)
Mar 28, 2019 4.180 4.212 4.078 4.154 483,473 -0.01(-0.15%)
Mar 27, 2019 4.154 4.275 4.040 4.161 1,233,609 +0.01(+0.31%)
Mar 26, 2019 4.129 4.161 4.015 4.148 1,220,629 +0.04(+0.93%)
Mar 25, 2019 4.167 4.231 3.913 4.110 1,157,523 -0.07(-1.67%)
Mar 22, 2019 4.364 4.415 4.104 4.180 1,082,145 -0.22(-4.91%)
Mar 21, 2019 4.402 4.459 4.281 4.396 741,017 -0.01(-0.29%)
Mar 20, 2019 4.421 4.542 4.288 4.408 1,388,809 +0.12(+2.81%)
Mar 19, 2019 4.370 4.447 4.269 4.288 550,883 -0.07(-1.60%)
Mar 18, 2019 4.510 4.510 4.275 4.358 647,604 -0.17(-3.79%)
Mar 15, 2019 4.447 4.574 4.447 4.529 733,132 +0.10(+2.15%)
Mar 14, 2019 4.453 4.574 4.383 4.434 748,029 +0.11(+2.50%)
Mar 13, 2019 4.478 4.522 4.319 4.326 694,603 -0.13(-2.85%)
Mar 12, 2019 4.434 4.523 4.415 4.453 587,839 +0.04(+0.86%)
Mar 11, 2019 4.192 4.427 4.192 4.415 1,274,197 +0.28(+6.76%)
Mar 08, 2019 4.421 4.421 4.104 4.135 1,365,039 -0.25(-5.79%)
Mar 07, 2019 4.720 4.774 4.383 4.389 1,326,405 -0.33(-7.00%)
Mar 06, 2019 4.961 5.006 4.663 4.720 641,489 -0.24(-4.87%)
Mar 05, 2019 4.828 5.177 4.828 4.961 1,324,204 +0.13(+2.63%)
Mar 04, 2019 4.758 4.917 4.758 4.834 456,988 +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.