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 (%)
Jun 28, 2019 5.473 5.753 5.360 5.753 921,702 +0.28(+5.12%)
Jun 27, 2019 5.366 5.521 5.276 5.473 826,695 +0.22(+4.20%)
Jun 26, 2019 5.079 5.298 5.068 5.252 670,348 +0.23(+4.51%)
Jun 25, 2019 4.960 5.044 4.930 5.026 544,020 +0.07(+1.32%)
Jun 24, 2019 5.068 5.115 4.936 4.960 462,427 -0.05(-0.95%)
Jun 21, 2019 5.068 5.157 4.972 5.008 918,012 -0.10(-1.87%)
Jun 20, 2019 5.163 5.270 4.990 5.103 509,888 -0.07(-1.27%)
Jun 19, 2019 4.978 5.342 4.966 5.169 1,045,242 +0.18(+3.58%)
Jun 18, 2019 4.710 5.073 4.692 4.990 846,542 +0.32(+6.90%)
Jun 17, 2019 4.662 4.752 4.621 4.668 320,851 +0.01(+0.26%)
Jun 14, 2019 4.799 4.859 4.567 4.656 534,402 -0.14(-2.86%)
Jun 13, 2019 4.650 4.805 4.638 4.793 484,741 +0.18(+3.88%)
Jun 12, 2019 4.746 4.746 4.597 4.614 292,163 -0.20(-4.21%)
Jun 11, 2019 4.811 4.898 4.722 4.817 447,269 +0.08(+1.76%)
Jun 10, 2019 4.728 4.889 4.716 4.734 319,818 -0.02(-0.38%)
Jun 07, 2019 4.901 4.901 4.692 4.752 589,587 -0.14(-2.80%)
Jun 06, 2019 4.626 4.907 4.620 4.889 1,037,736 +0.26(+5.53%)
Jun 05, 2019 4.537 4.656 4.430 4.632 651,238 +0.10(+2.10%)
Jun 04, 2019 4.412 4.555 4.370 4.537 713,573 +0.20(+4.68%)
Jun 03, 2019 4.597 4.597 4.257 4.334 1,148,914 -0.23(-4.97%)
May 31, 2019 4.394 4.573 4.385 4.561 997,853 +0.02(+0.39%)
May 30, 2019 4.513 4.638 4.477 4.543 1,335,992 -0.03(-0.65%)
May 29, 2019 4.459 4.576 4.322 4.573 1,905,768 +0.09(+1.99%)
May 28, 2019 4.591 4.591 4.328 4.483 1,850,664 +0.06(+1.35%)
May 24, 2019 4.292 4.573 4.292 4.424 1,679,360 +0.08(+1.92%)
May 23, 2019 3.994 4.507 3.947 4.340 2,851,903 -0.51(-10.46%)
May 22, 2019 4.948 5.008 4.817 4.847 428,855 -0.07(-1.45%)
May 21, 2019 4.877 4.977 4.874 4.918 358,928 +0.13(+2.61%)
May 20, 2019 4.734 4.823 4.703 4.793 217,124 -0.01(-0.12%)
May 17, 2019 4.823 4.887 4.775 4.799 309,973 -0.07(-1.47%)
May 16, 2019 4.930 4.948 4.847 4.871 239,161 -0.02(-0.37%)
May 15, 2019 4.662 4.942 4.662 4.889 340,732 +0.17(+3.67%)
May 14, 2019 4.674 4.775 4.597 4.716 391,595 +0.08(+1.80%)
May 13, 2019 4.769 4.769 4.585 4.632 541,823 -0.25(-5.13%)
May 10, 2019 4.758 4.913 4.743 4.883 370,861 +0.13(+2.63%)
May 09, 2019 4.871 4.871 4.716 4.758 640,595 -0.16(-3.27%)
May 08, 2019 4.758 5.014 4.722 4.918 679,761 +0.15(+3.12%)
May 07, 2019 5.068 5.119 4.668 4.769 1,182,236 -0.41(-7.83%)
May 06, 2019 5.240 5.240 5.020 5.175 1,086,582 -0.20(-3.77%)
May 03, 2019 5.288 5.395 5.127 5.378 689,054 +0.12(+2.27%)
May 02, 2019 5.205 5.369 5.127 5.258 654,866 +0.04(+0.80%)
May 01, 2019 5.199 5.372 5.169 5.217 711,658 +0.04(+0.69%)
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%)
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.