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, 2018 8.023 8.023 8.023 0 -0.16(-1.94%)
Aug 30, 2018 8.372 8.415 8.099 8.182 445,740 -0.13(-1.53%)
Aug 29, 2018 8.436 8.436 8.226 8.309 240,014 -0.07(-0.83%)
Aug 28, 2018 8.417 8.537 8.359 8.379 231,833 -0.10(-1.12%)
Aug 27, 2018 8.455 8.722 8.410 8.474 292,812 -0.06(-0.74%)
Aug 24, 2018 8.379 8.569 8.379 8.537 234,564 +0.15(+1.74%)
Aug 23, 2018 8.512 8.519 8.372 8.391 234,172 -0.10(-1.20%)
Aug 22, 2018 8.391 8.582 8.391 8.493 321,258 +0.10(+1.13%)
Aug 21, 2018 8.252 8.480 8.252 8.398 282,780 +0.15(+1.85%)
Aug 20, 2018 8.067 8.283 8.067 8.245 517,452 +0.22(+2.69%)
Aug 17, 2018 7.966 8.074 7.928 8.029 305,248 +0.07(+0.88%)
Aug 16, 2018 7.947 8.093 7.908 7.959 366,555 +0.08(+1.05%)
Aug 15, 2018 8.163 8.226 7.832 7.877 730,614 -0.36(-4.39%)
Aug 14, 2018 8.067 8.277 8.067 8.239 361,701 +0.22(+2.77%)
Aug 13, 2018 8.391 8.391 8.010 8.016 726,084 -0.33(-3.96%)
Aug 10, 2018 8.404 8.575 8.283 8.347 412,140 -0.08(-0.90%)
Aug 09, 2018 8.620 8.626 8.385 8.423 409,936 -0.24(-2.79%)
Aug 08, 2018 9.020 9.052 8.385 8.664 867,725 -0.08(-0.87%)
Aug 07, 2018 8.823 8.912 8.633 8.741 577,559 -0.01(-0.15%)
Aug 06, 2018 8.893 9.065 8.703 8.753 902,653 -0.14(-1.57%)
Aug 03, 2018 8.658 8.893 8.652 8.893 686,061 +0.25(+2.87%)
Aug 02, 2018 8.404 8.779 8.385 8.645 593,385 +0.15(+1.80%)
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.