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 (%)
Aug 31, 2017 7.051 7.400 7.051 7.248 794,529 +0.27(+3.82%)
Aug 30, 2017 7.261 7.261 6.949 6.981 666,500 -0.28(-3.85%)
Aug 29, 2017 7.438 7.438 6.994 7.261 754,806 -0.12(-1.64%)
Aug 28, 2017 7.654 7.781 7.292 7.381 719,486 -0.30(-3.97%)
Aug 25, 2017 7.235 7.769 7.210 7.686 1,316,890 +0.48(+6.61%)
Aug 24, 2017 7.153 7.315 7.019 7.210 681,217 +0.06(+0.80%)
Aug 23, 2017 7.076 7.227 6.949 7.153 714,940 +0.01(+0.18%)
Aug 22, 2017 6.962 7.178 6.905 7.140 1,400,524 +0.20(+2.84%)
Aug 21, 2017 6.943 7.127 6.816 6.943 623,629 +0.00(+0.00%)
Aug 18, 2017 6.949 7.038 6.784 6.943 836,535 +0.02(+0.28%)
Aug 17, 2017 7.134 7.280 6.689 6.924 1,531,197 -0.36(-4.89%)
Aug 16, 2017 6.733 7.381 6.733 7.280 2,548,973 +0.76(+11.70%)
Aug 15, 2017 6.765 6.911 6.428 6.517 920,002 -0.24(-3.48%)
Aug 14, 2017 6.695 6.879 6.632 6.752 1,330,429 +0.20(+3.10%)
Aug 11, 2017 6.416 6.702 6.359 6.549 730,174 +0.03(+0.39%)
Aug 10, 2017 6.263 6.549 6.244 6.524 1,640,871 +0.17(+2.70%)
Aug 09, 2017 6.416 6.498 6.162 6.352 1,091,095 +0.02(+0.30%)
Aug 08, 2017 6.390 6.390 6.251 6.333 604,677 -0.05(-0.80%)
Aug 07, 2017 6.257 6.486 6.257 6.384 1,125,182 +0.13(+2.13%)
Aug 04, 2017 6.333 6.530 6.225 6.251 2,699,541 -0.08(-1.30%)
Aug 03, 2017 6.517 6.689 6.207 6.333 5,667,483 -0.22(-3.39%)
Aug 02, 2017 6.536 6.721 6.422 6.555 703,205 -0.06(-0.96%)
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.