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

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
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 (%)
Jul 31, 2018 8.290 8.671 8.169 8.506 1,255,044 +0.34(+4.12%)
Jul 30, 2018 8.144 8.264 8.051 8.169 523,938 +0.03(+0.39%)
Jul 27, 2018 8.252 8.315 7.991 8.137 577,438 -0.11(-1.39%)
Jul 26, 2018 8.252 8.315 8.169 8.252 363,275 -0.02(-0.23%)
Jul 25, 2018 8.315 8.128 8.271 461,818 +0.04(+0.46%)
Jul 24, 2018 8.105 8.321 8.080 8.232 459,116 +0.22(+2.78%)
Jul 23, 2018 7.978 8.118 7.826 8.010 619,883 +0.06(+0.72%)
Jul 20, 2018 8.207 8.213 7.908 7.953 806,765 -0.25(-3.02%)
Jul 19, 2018 8.277 8.321 8.099 8.201 431,888 -0.13(-1.60%)
Jul 18, 2018 8.093 8.385 7.940 8.334 643,446 +0.29(+3.55%)
Jul 17, 2018 7.896 8.118 7.820 8.048 550,751 +0.14(+1.77%)
Jul 16, 2018 8.175 8.252 7.883 7.908 706,757 -0.27(-3.26%)
Jul 13, 2018 8.118 8.271 8.074 8.175 461,216 +0.04(+0.55%)
Jul 12, 2018 8.213 8.061 8.131 536,013 -0.08(-1.01%)
Jul 11, 2018 8.315 8.391 8.207 8.213 463,405 -0.19(-2.27%)
Jul 10, 2018 8.334 8.556 8.296 8.404 742,034 +0.00(+0.00%)
Jul 09, 2018 8.448 8.512 8.245 8.404 566,041 -0.05(-0.60%)
Jul 06, 2018 8.448 8.563 8.404 8.455 472,364 -0.01(-0.15%)
Jul 05, 2018 8.321 8.474 8.290 8.467 1,167,666 +0.24(+2.93%)
Jul 03, 2018 8.226 8.226 8.226 0 +0.10(+1.25%)
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.