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 (%)
Oct 31, 2017 6.749 6.895 6.552 6.857 975,120 +0.16(+2.37%)
Oct 30, 2017 6.698 6.857 6.573 6.698 939,196 +0.03(+0.38%)
Oct 27, 2017 6.432 6.756 6.432 6.673 524,493 +0.25(+3.96%)
Oct 26, 2017 6.546 6.590 6.387 6.419 697,847 -0.12(-1.84%)
Oct 25, 2017 6.635 6.635 6.375 6.540 1,026,347 -0.10(-1.53%)
Oct 24, 2017 6.717 6.781 6.590 6.641 483,484 -0.02(-0.29%)
Oct 23, 2017 6.610 6.902 6.590 6.660 777,164 +0.01(+0.19%)
Oct 20, 2017 6.559 6.724 6.514 6.648 1,046,589 +0.10(+1.45%)
Oct 19, 2017 6.559 6.629 6.413 6.552 493,388 +0.01(+0.10%)
Oct 18, 2017 6.622 6.679 6.337 6.546 377,847 -0.02(-0.29%)
Oct 17, 2017 6.717 6.857 6.463 6.565 823,107 -0.16(-2.36%)
Oct 16, 2017 6.476 6.749 6.476 6.724 563,140 +0.23(+3.62%)
Oct 13, 2017 6.279 6.508 6.152 6.489 704,341 +0.24(+3.86%)
Oct 12, 2017 6.190 6.324 6.127 6.248 673,346 +0.04(+0.61%)
Oct 11, 2017 6.286 6.362 6.162 6.210 336,393 -0.09(-1.41%)
Oct 10, 2017 6.349 6.571 6.298 6.298 515,459 +0.11(+1.85%)
Oct 09, 2017 6.470 6.470 6.079 6.184 1,123,589 -0.27(-4.13%)
Oct 06, 2017 6.457 6.571 6.311 6.451 426,452 -0.03(-0.49%)
Oct 05, 2017 6.425 6.629 6.425 6.483 571,766 +0.08(+1.29%)
Oct 04, 2017 6.527 6.629 6.286 6.400 683,379 -0.11(-1.75%)
Oct 03, 2017 6.140 6.524 6.063 6.514 1,224,838 +0.40(+6.54%)
Oct 02, 2017 6.127 6.292 6.070 6.114 521,091 -0.05(-0.82%)
Sep 29, 2017 6.159 6.254 6.067 6.165 775,647 +0.03(+0.41%)
Sep 28, 2017 6.229 6.324 5.975 6.140 765,697 -0.11(-1.73%)
Sep 27, 2017 6.102 6.322 6.032 6.248 877,070 +0.17(+2.71%)
Sep 26, 2017 6.102 6.305 5.999 6.083 984,431 -0.01(-0.21%)
Sep 25, 2017 6.610 6.631 6.038 6.095 1,546,843 -0.53(-7.96%)
Sep 22, 2017 6.667 6.819 6.578 6.622 574,592 -0.04(-0.57%)
Sep 21, 2017 6.921 6.990 6.603 6.660 602,474 -0.32(-4.55%)
Sep 20, 2017 6.819 7.143 6.794 6.978 736,329 +0.22(+3.19%)
Sep 19, 2017 6.838 6.870 6.717 6.762 372,877 -0.05(-0.75%)
Sep 18, 2017 6.908 6.971 6.794 6.813 320,377 -0.11(-1.65%)
Sep 15, 2017 6.902 6.917 6.737 6.927 842,914 +0.01(+0.18%)
Sep 14, 2017 6.768 6.914 6.635 6.914 1,013,517 +0.11(+1.68%)
Sep 13, 2017 7.010 7.010 6.546 6.800 2,044,840 -0.27(-3.86%)
Sep 12, 2017 7.283 7.022 7.073 674,019 -0.21(-2.88%)
Sep 11, 2017 7.232 7.410 7.143 7.283 788,988 +0.09(+1.24%)
Sep 08, 2017 7.270 7.619 7.086 7.194 954,642 +0.05(+0.71%)
Sep 07, 2017 7.352 7.454 7.124 7.143 400,633 -0.16(-2.17%)
Sep 06, 2017 7.149 7.410 7.143 7.302 653,257 +0.27(+3.88%)
Sep 05, 2017 7.333 7.460 6.984 7.029 603,575 -0.31(-4.24%)
Sep 01, 2017 7.302 7.473 7.251 7.340 392,438 +0.10(+1.31%)
Aug 31, 2017 7.048 7.397 7.048 7.244 794,905 +0.27(+3.82%)
Aug 30, 2017 7.257 7.257 6.946 6.978 666,815 -0.28(-3.85%)
Aug 29, 2017 7.435 7.435 6.990 7.257 755,163 -0.12(-1.64%)
Aug 28, 2017 7.651 7.778 7.289 7.378 719,826 -0.30(-3.97%)
Aug 25, 2017 7.232 7.765 7.206 7.683 1,317,513 +0.48(+6.61%)
Aug 24, 2017 7.149 7.311 7.016 7.206 681,539 +0.06(+0.80%)
Aug 23, 2017 7.073 7.224 6.946 7.149 715,278 +0.01(+0.18%)
Aug 22, 2017 6.959 7.175 6.902 7.136 1,401,187 +0.20(+2.84%)
Aug 21, 2017 6.940 7.124 6.813 6.940 623,924 +0.00(+0.00%)
Aug 18, 2017 6.946 7.035 6.781 6.940 836,931 +0.02(+0.28%)
Aug 17, 2017 7.130 7.276 6.686 6.921 1,531,921 -0.36(-4.89%)
Aug 16, 2017 6.730 7.378 6.730 7.276 2,550,178 +0.76(+11.70%)
Aug 15, 2017 6.762 6.908 6.425 6.514 920,437 -0.23(-3.48%)
Aug 14, 2017 6.692 6.876 6.629 6.749 1,331,058 +0.20(+3.10%)
Aug 11, 2017 6.413 6.698 6.356 6.546 730,519 +0.03(+0.39%)
Aug 10, 2017 6.260 6.546 6.241 6.521 1,641,647 +0.17(+2.70%)
Aug 09, 2017 6.413 6.495 6.159 6.349 1,091,610 +0.02(+0.30%)
Aug 08, 2017 6.387 6.387 6.248 6.330 604,963 -0.05(-0.80%)
Aug 07, 2017 6.254 6.483 6.254 6.381 1,125,714 +0.13(+2.13%)
Aug 04, 2017 6.330 6.527 6.222 6.248 2,700,817 -0.08(-1.30%)
Aug 03, 2017 6.514 6.686 6.204 6.330 5,670,162 -0.22(-3.39%)
Aug 02, 2017 6.533 6.717 6.419 6.552 703,538 -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.