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

Star Bulk Carriers (NQ: SBLK )

26.05 +0.18 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 4.589 4.616 4.493 4.557 407,166 -0.04(-0.98%)
Aug 28, 2020 4.345 4.653 4.345 4.602 707,341 +0.27(+6.14%)
Aug 27, 2020 4.332 4.416 4.304 4.336 353,106 -0.05(-1.10%)
Aug 26, 2020 4.493 4.519 4.358 4.384 413,059 -0.12(-2.71%)
Aug 25, 2020 4.583 4.685 4.486 4.506 691,859 +0.02(+0.43%)
Aug 24, 2020 4.403 4.525 4.403 4.486 476,056 +0.13(+3.10%)
Aug 21, 2020 4.454 4.461 4.320 4.352 408,513 -0.12(-2.73%)
Aug 20, 2020 4.506 4.506 4.243 4.474 993,431 -0.04(-0.85%)
Aug 19, 2020 4.596 4.679 4.454 4.512 606,429 -0.13(-2.77%)
Aug 18, 2020 4.711 4.737 4.525 4.641 473,546 -0.07(-1.50%)
Aug 17, 2020 4.724 4.782 4.634 4.711 600,015 +0.01(+0.14%)
Aug 14, 2020 4.589 4.782 4.544 4.705 490,153 +0.08(+1.81%)
Aug 13, 2020 4.737 4.878 4.557 4.621 746,175 -0.15(-3.23%)
Aug 12, 2020 4.756 4.775 4.608 4.775 492,169 +0.06(+1.22%)
Aug 11, 2020 4.525 4.782 4.422 4.718 1,122,131 +0.28(+6.21%)
Aug 10, 2020 4.429 4.470 4.397 4.442 675,352 +0.01(+0.14%)
Aug 07, 2020 4.454 4.461 4.345 4.435 486,414 -0.06(-1.43%)
Aug 06, 2020 4.653 4.685 4.326 4.499 1,128,952 -0.11(-2.37%)
Aug 05, 2020 4.557 4.673 4.525 4.608 596,577 +0.13(+2.87%)
Aug 04, 2020 4.435 4.557 4.384 4.480 647,683 +0.08(+1.75%)
Aug 03, 2020 4.499 4.525 4.352 4.403 546,745 -0.07(-1.58%)
Jul 31, 2020 4.493 4.563 4.377 4.474 635,516 -0.05(-1.13%)
Jul 30, 2020 4.557 4.575 4.381 4.525 578,172 -0.10(-2.22%)
Jul 29, 2020 4.352 4.673 4.300 4.628 1,684,891 +0.50(+12.13%)
Jul 28, 2020 4.133 4.178 4.069 4.127 468,450 +0.00(+0.00%)
Jul 27, 2020 3.973 4.146 3.883 4.127 547,030 +0.13(+3.38%)
Jul 24, 2020 3.870 4.011 3.851 3.992 575,532 +0.08(+2.13%)
Jul 23, 2020 3.813 3.922 3.768 3.909 452,173 +0.08(+2.18%)
Jul 22, 2020 3.999 3.999 3.768 3.825 816,697 -0.20(-4.94%)
Jul 21, 2020 4.050 4.111 3.851 4.024 842,519 -0.04(-1.03%)
Jul 20, 2020 4.076 4.082 3.922 4.066 534,419 -0.05(-1.32%)
Jul 17, 2020 4.127 4.186 4.031 4.121 489,685 +0.02(+0.47%)
Jul 16, 2020 4.089 4.185 4.018 4.101 439,508 +0.01(+0.16%)
Jul 15, 2020 4.069 4.140 3.967 4.095 821,372 +0.08(+2.08%)
Jul 14, 2020 4.044 4.044 3.787 4.011 773,234 -0.01(-0.32%)
Jul 13, 2020 4.114 4.185 3.973 4.024 597,745 -0.04(-1.10%)
Jul 10, 2020 4.031 4.121 3.825 4.069 1,087,810 +0.03(+0.80%)
Jul 09, 2020 4.281 4.326 4.024 4.037 665,017 -0.26(-5.98%)
Jul 08, 2020 4.275 4.422 4.243 4.294 549,873 -0.01(-0.30%)
Jul 07, 2020 4.397 4.397 4.153 4.307 1,027,558 -0.21(-4.69%)
Jul 06, 2020 4.442 4.525 4.352 4.519 1,458,491 +0.34(+8.14%)
Jul 02, 2020 4.275 4.339 4.133 4.178 877,477 +0.01(+0.23%)
Jul 01, 2020 4.236 4.332 4.127 4.169 625,682 -0.07(-1.59%)
Jun 30, 2020 4.217 4.287 4.050 4.236 1,065,983 +0.00(+0.00%)
Jun 29, 2020 4.204 4.365 4.159 4.236 635,455 +0.08(+1.85%)
Jun 26, 2020 4.416 4.416 4.095 4.159 758,911 -0.21(-4.85%)
Jun 25, 2020 4.390 4.506 4.268 4.371 528,605 -0.04(-0.87%)
Jun 24, 2020 4.570 4.615 4.365 4.409 820,833 -0.18(-3.92%)
Jun 23, 2020 4.724 4.782 4.544 4.589 1,091,218 +0.00(+0.00%)
Jun 22, 2020 4.660 4.769 4.496 4.589 1,065,215 -0.11(-2.26%)
Jun 19, 2020 5.026 5.051 4.678 4.695 1,551,009 -0.30(-5.98%)
Jun 18, 2020 4.621 5.135 4.570 4.994 2,900,046 +0.44(+9.58%)
Jun 17, 2020 4.519 4.718 4.519 4.557 1,169,536 +0.11(+2.45%)
Jun 16, 2020 4.493 4.730 4.287 4.448 1,355,319 +0.15(+3.43%)
Jun 15, 2020 4.005 4.438 3.979 4.300 805,549 +0.16(+3.88%)
Jun 12, 2020 4.089 4.281 4.018 4.140 1,507,696 +0.17(+4.20%)
Jun 11, 2020 4.114 4.318 3.954 3.973 1,432,684 -0.28(-6.64%)
Jun 10, 2020 4.371 4.461 4.089 4.255 1,443,244 -0.01(-0.30%)
Jun 09, 2020 4.332 4.345 4.095 4.268 935,159 -0.13(-2.92%)
Jun 08, 2020 4.409 4.531 4.300 4.397 947,648 +0.08(+1.78%)
Jun 05, 2020 4.352 4.384 4.127 4.320 1,323,694 +0.26(+6.49%)
Jun 04, 2020 4.024 4.079 3.761 4.056 1,306,573 +0.08(+2.10%)
Jun 03, 2020 3.581 4.005 3.537 3.973 2,049,805 +0.52(+15.06%)
Jun 02, 2020 3.453 3.562 3.338 3.453 1,443,275 +0.05(+1.51%)
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.