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

Star Bulk Carriers (NQ: SBLK )

20.10 -0.08 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2019 5.264 5.389 5.121 5.181 1,426,845 -0.08(-1.47%)
Apr 29, 2019 4.930 5.279 4.918 5.258 1,377,929 +0.37(+7.56%)
Apr 26, 2019 4.698 4.930 4.698 4.889 914,657 +0.15(+3.14%)
Apr 25, 2019 4.710 4.758 4.501 4.740 715,433 +0.03(+0.63%)
Apr 24, 2019 4.763 4.763 4.603 4.710 545,352 -0.07(-1.50%)
Apr 23, 2019 4.752 4.829 4.626 4.781 857,880 +0.02(+0.38%)
Apr 22, 2019 4.769 4.802 4.650 4.763 603,828 +0.02(+0.50%)
Apr 18, 2019 4.918 4.918 4.716 4.740 605,019 -0.18(-3.75%)
Apr 17, 2019 4.942 5.085 4.859 4.924 1,000,764 +0.01(+0.24%)
Apr 16, 2019 4.775 4.948 4.674 4.913 1,165,239 +0.14(+2.87%)
Apr 15, 2019 4.734 4.807 4.656 4.775 320,755 +0.11(+2.43%)
Apr 12, 2019 4.752 4.865 4.632 4.662 971,016 -0.07(-1.51%)
Apr 11, 2019 4.698 4.799 4.644 4.734 953,140 +0.02(+0.51%)
Apr 10, 2019 4.483 4.752 4.418 4.710 1,405,360 +0.23(+5.19%)
Apr 09, 2019 4.561 4.567 4.292 4.477 2,416,975 -0.07(-1.57%)
Apr 08, 2019 4.400 4.567 4.358 4.549 1,282,288 +0.17(+3.95%)
Apr 05, 2019 4.298 4.424 4.227 4.376 1,026,033 +0.10(+2.23%)
Apr 04, 2019 4.161 4.362 4.143 4.281 1,208,101 +0.14(+3.31%)
Apr 03, 2019 4.108 4.203 4.066 4.143 1,100,606 +0.06(+1.46%)
Apr 02, 2019 4.000 4.155 3.935 4.084 1,110,673 +0.08(+1.93%)
Apr 01, 2019 3.977 4.090 3.971 4.006 636,071 +0.08(+2.13%)
Mar 29, 2019 3.923 4.042 3.869 3.923 599,987 +0.02(+0.61%)
Mar 28, 2019 3.923 3.953 3.827 3.899 515,133 -0.01(-0.15%)
Mar 27, 2019 3.899 4.012 3.792 3.905 1,314,391 +0.01(+0.31%)
Mar 26, 2019 3.875 3.905 3.768 3.893 1,300,561 +0.04(+0.93%)
Mar 25, 2019 3.911 3.971 3.672 3.857 1,233,323 -0.07(-1.67%)
Mar 22, 2019 4.096 4.143 3.851 3.923 1,153,008 -0.20(-4.91%)
Mar 21, 2019 4.132 4.185 4.018 4.126 789,542 -0.01(-0.29%)
Mar 20, 2019 4.149 4.263 4.024 4.137 1,479,754 +0.11(+2.81%)
Mar 19, 2019 4.102 4.173 4.006 4.024 586,957 -0.07(-1.60%)
Mar 18, 2019 4.233 4.233 4.012 4.090 690,012 -0.16(-3.79%)
Mar 15, 2019 4.173 4.292 4.173 4.251 781,140 +0.09(+2.15%)
Mar 14, 2019 4.179 4.292 4.114 4.161 797,013 +0.10(+2.50%)
Mar 13, 2019 4.203 4.244 4.054 4.060 740,089 -0.12(-2.85%)
Mar 12, 2019 4.161 4.245 4.143 4.179 626,333 +0.04(+0.86%)
Mar 11, 2019 3.935 4.155 3.935 4.143 1,357,636 +0.26(+6.76%)
Mar 08, 2019 4.149 4.149 3.851 3.881 1,454,427 -0.24(-5.79%)
Mar 07, 2019 4.430 4.480 4.114 4.120 1,413,264 -0.31(-7.00%)
Mar 06, 2019 4.656 4.698 4.376 4.430 683,497 -0.23(-4.87%)
Mar 05, 2019 4.531 4.859 4.531 4.656 1,410,919 +0.12(+2.63%)
Mar 04, 2019 4.465 4.614 4.465 4.537 486,913 +0.11(+2.42%)
Mar 01, 2019 4.430 4.447 4.322 4.430 601,329 +0.02(+0.54%)
Feb 28, 2019 4.436 4.453 4.269 4.406 918,508 -0.04(-0.81%)
Feb 27, 2019 4.597 4.603 4.442 4.442 1,319,181 -0.11(-2.49%)
Feb 26, 2019 4.656 4.680 4.507 4.555 526,058 -0.10(-2.18%)
Feb 25, 2019 4.692 4.740 4.614 4.656 999,069 -0.01(-0.13%)
Feb 22, 2019 4.674 4.799 4.650 4.662 616,760 -0.02(-0.51%)
Feb 21, 2019 4.775 4.799 4.668 4.686 390,808 -0.08(-1.75%)
Feb 20, 2019 4.769 4.841 4.728 4.769 648,261 -0.02(-0.50%)
Feb 19, 2019 4.799 4.853 4.668 4.793 1,067,676 -0.10(-1.95%)
Feb 15, 2019 4.632 4.936 4.620 4.889 896,374 +0.05(+1.11%)
Feb 14, 2019 4.775 4.865 4.710 4.835 570,319 +0.07(+1.50%)
Feb 13, 2019 4.918 5.008 4.740 4.763 1,029,547 -0.12(-2.44%)
Feb 12, 2019 4.859 5.056 4.716 4.883 1,760,686 +0.12(+2.50%)
Feb 11, 2019 4.650 4.775 4.626 4.763 905,160 +0.12(+2.57%)
Feb 08, 2019 4.638 4.698 4.531 4.644 560,066 -0.03(-0.64%)
Feb 07, 2019 4.620 4.829 4.531 4.674 1,042,404 -0.11(-2.24%)
Feb 06, 2019 4.662 4.889 4.626 4.781 1,060,615 +0.05(+1.01%)
Feb 05, 2019 4.579 4.841 4.519 4.734 890,966 +0.16(+3.39%)
Feb 04, 2019 4.716 4.716 4.394 4.579 587,158 -0.14(-3.03%)
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.