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

Star Bulk Carriers (NQ: SBLK )

26.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Sep 30, 2020 4.244 4.375 4.244 4.301 515,069 +0.09(+2.23%)
Sep 29, 2020 4.219 4.369 4.201 4.207 550,648 -0.06(-1.46%)
Sep 28, 2020 4.344 4.357 4.219 4.269 438,001 +0.00(+0.00%)
Sep 25, 2020 4.238 4.388 4.182 4.269 503,071 +0.00(+0.00%)
Sep 24, 2020 4.144 4.332 4.063 4.269 793,562 +0.16(+3.95%)
Sep 23, 2020 4.157 4.282 4.101 4.107 528,504 +0.04(+0.92%)
Sep 22, 2020 4.188 4.263 4.057 4.070 474,383 -0.01(-0.31%)
Sep 21, 2020 4.294 4.338 4.051 4.082 599,958 -0.36(-8.02%)
Sep 18, 2020 4.357 4.506 4.319 4.438 690,841 +0.08(+1.94%)
Sep 17, 2020 4.282 4.369 4.276 4.354 324,974 +0.03(+0.79%)
Sep 16, 2020 4.176 4.325 4.138 4.319 330,439 +0.14(+3.44%)
Sep 15, 2020 4.263 4.263 4.176 4.176 236,928 -0.04(-1.04%)
Sep 14, 2020 4.188 4.257 4.151 4.219 364,672 +0.07(+1.81%)
Sep 11, 2020 4.182 4.238 4.076 4.144 578,211 +0.01(+0.30%)
Sep 10, 2020 4.057 4.198 4.057 4.132 461,066 +0.11(+2.64%)
Sep 09, 2020 4.120 4.126 4.013 4.026 476,807 -0.04(-1.07%)
Sep 08, 2020 4.101 4.201 4.057 4.070 609,045 -0.10(-2.40%)
Sep 04, 2020 4.063 4.194 4.026 4.169 600,000 +0.14(+3.57%)
Sep 03, 2020 4.120 4.194 3.957 4.026 646,936 -0.10(-2.35%)
Sep 02, 2020 4.076 4.176 3.876 4.123 1,132,476 -0.14(-3.22%)
Sep 01, 2020 4.400 4.400 4.169 4.260 551,708 -0.17(-3.87%)
Aug 31, 2020 4.463 4.489 4.369 4.432 418,696 -0.04(-0.98%)
Aug 28, 2020 4.226 4.525 4.226 4.475 727,370 +0.26(+6.14%)
Aug 27, 2020 4.213 4.294 4.185 4.216 363,105 -0.05(-1.10%)
Aug 26, 2020 4.369 4.394 4.238 4.263 424,755 -0.12(-2.71%)
Aug 25, 2020 4.457 4.556 4.363 4.382 711,449 +0.02(+0.43%)
Aug 24, 2020 4.282 4.400 4.282 4.363 489,536 +0.13(+3.10%)
Aug 21, 2020 4.332 4.338 4.201 4.232 420,080 -0.12(-2.73%)
Aug 20, 2020 4.382 4.382 4.126 4.350 1,021,560 -0.04(-0.85%)
Aug 19, 2020 4.469 4.550 4.332 4.388 623,601 -0.12(-2.77%)
Aug 18, 2020 4.581 4.606 4.400 4.513 486,955 -0.07(-1.50%)
Aug 17, 2020 4.594 4.650 4.506 4.581 617,005 +0.01(+0.14%)
Aug 14, 2020 4.463 4.650 4.419 4.575 504,032 +0.08(+1.81%)
Aug 13, 2020 4.606 4.744 4.432 4.494 767,303 -0.15(-3.23%)
Aug 12, 2020 4.625 4.644 4.482 4.644 506,105 +0.06(+1.22%)
Aug 11, 2020 4.400 4.650 4.301 4.588 1,153,905 +0.27(+6.21%)
Aug 10, 2020 4.307 4.347 4.276 4.319 694,475 +0.01(+0.14%)
Aug 07, 2020 4.332 4.338 4.226 4.313 500,187 -0.06(-1.43%)
Aug 06, 2020 4.525 4.556 4.207 4.375 1,160,919 -0.11(-2.37%)
Aug 05, 2020 4.432 4.544 4.400 4.482 613,469 +0.12(+2.87%)
Aug 04, 2020 4.313 4.432 4.263 4.357 666,022 +0.07(+1.75%)
Aug 03, 2020 4.375 4.400 4.232 4.282 562,226 -0.07(-1.58%)
Jul 31, 2020 4.369 4.438 4.257 4.350 653,511 -0.05(-1.13%)
Jul 30, 2020 4.432 4.449 4.260 4.400 594,543 -0.10(-2.22%)
Jul 29, 2020 4.232 4.544 4.182 4.500 1,732,600 +0.49(+12.13%)
Jul 28, 2020 4.020 4.063 3.957 4.013 481,714 +0.00(+0.00%)
Jul 27, 2020 3.864 4.032 3.776 4.013 562,519 +0.13(+3.38%)
Jul 24, 2020 3.764 3.901 3.745 3.882 591,829 +0.08(+2.13%)
Jul 23, 2020 3.708 3.814 3.664 3.801 464,977 +0.08(+2.18%)
Jul 22, 2020 3.889 3.889 3.664 3.720 839,822 -0.19(-4.94%)
Jul 21, 2020 3.938 3.998 3.745 3.914 866,376 -0.04(-1.03%)
Jul 20, 2020 3.963 3.970 3.814 3.954 549,552 -0.05(-1.32%)
Jul 17, 2020 4.013 4.070 3.920 4.007 503,551 +0.02(+0.47%)
Jul 16, 2020 3.976 4.070 3.907 3.988 451,953 +0.01(+0.16%)
Jul 15, 2020 3.957 4.026 3.857 3.982 844,630 +0.08(+2.08%)
Jul 14, 2020 3.932 3.932 3.683 3.901 795,129 -0.01(-0.32%)
Jul 13, 2020 4.001 4.070 3.864 3.914 614,671 -0.04(-1.10%)
Jul 10, 2020 3.920 4.007 3.720 3.957 1,118,612 +0.03(+0.79%)
Jul 09, 2020 4.163 4.207 3.914 3.926 683,848 -0.25(-5.98%)
Jul 08, 2020 4.157 4.301 4.126 4.176 565,443 -0.01(-0.30%)
Jul 07, 2020 4.276 4.276 4.038 4.188 1,056,654 -0.21(-4.69%)
Jul 06, 2020 4.319 4.400 4.232 4.394 1,499,789 +0.33(+8.14%)
Jul 02, 2020 4.157 4.219 4.020 4.063 902,323 +0.01(+0.23%)
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.