Indicators

Star Bulk Carriers (NQ: SBLK )

25.58 +0.06 (+0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.28	20.44	19.65	20.30	2,182,784	-0.00(-0.02%)
Jul 28, 2022	20.95	21.07	20.23	20.31	2,259,853	-0.40(-1.92%)
Jul 27, 2022	20.19	20.81	19.96	20.70	1,775,582	+0.73(+3.63%)
Jul 26, 2022	19.74	20.03	19.67	19.98	1,069,406	+0.16(+0.83%)
Jul 25, 2022	20.03	20.48	19.71	19.82	2,535,312	-0.03(-0.16%)
Jul 22, 2022	20.66	20.67	19.60	19.85	1,883,915	-0.75(-3.64%)
Jul 21, 2022	20.27	20.62	19.74	20.60	2,021,663	+0.57(+2.84%)
Jul 20, 2022	19.78	20.09	19.36	20.03	1,923,270	+0.17(+0.86%)
Jul 19, 2022	19.11	19.86	19.11	19.85	1,891,883	+0.74(+3.88%)
Jul 18, 2022	19.00	19.53	18.86	19.11	3,242,117	+0.58(+3.11%)
Jul 15, 2022	17.84	18.55	17.60	18.54	2,262,256	+1.04(+5.93%)
Jul 14, 2022	17.17	17.51	16.80	17.50	2,545,079	+0.12(+0.67%)
Jul 13, 2022	17.01	17.58	16.87	17.38	1,788,394	+0.08(+0.45%)
Jul 12, 2022	17.30	17.42	16.93	17.30	1,577,535	-0.12(-0.72%)
Jul 11, 2022	17.44	17.65	17.20	17.43	1,713,479	-0.09(-0.53%)
Jul 08, 2022	17.65	17.94	17.30	17.52	1,953,097	-0.05(-0.27%)
Jul 07, 2022	17.35	18.08	17.30	17.57	3,438,378	+1.09(+6.63%)
Jul 06, 2022	17.41	17.52	16.08	16.48	4,779,984	-1.10(-6.26%)
Jul 05, 2022	17.46	17.74	16.99	17.58	3,559,105	-0.68(-3.72%)

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.