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

Star Bulk Carriers (NQ: SBLK )

23.54 -0.14 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2017 4.980 5.243 4.837 5.183 843,819 +0.11(+2.12%)
Jan 30, 2017 5.309 5.309 4.933 5.076 731,465 -0.29(-5.34%)
Jan 27, 2017 5.416 5.577 5.350 5.362 850,024 -0.03(-0.55%)
Jan 26, 2017 5.195 5.440 5.174 5.392 1,112,690 +0.17(+3.20%)
Jan 25, 2017 5.404 5.440 5.058 5.225 1,244,943 -0.14(-2.67%)
Jan 24, 2017 5.458 5.499 5.165 5.368 1,277,195 -0.13(-2.39%)
Jan 23, 2017 5.010 5.625 4.957 5.499 1,912,723 +0.10(+1.77%)
Jan 20, 2017 4.980 5.666 4.980 5.404 2,526,574 +0.47(+9.42%)
Jan 19, 2017 5.046 5.100 4.796 4.939 1,736,590 -0.13(-2.47%)
Jan 18, 2017 4.360 5.309 4.360 5.064 2,848,888 +0.69(+15.83%)
Jan 17, 2017 4.300 4.447 4.181 4.372 840,057 +0.05(+1.24%)
Jan 13, 2017 4.318 4.318 4.318 0 +0.32(+7.90%)
Jan 12, 2017 4.062 4.173 3.895 4.002 384,244 -0.03(-0.74%)
Jan 11, 2017 3.668 4.074 3.632 4.032 613,741 +0.30(+8.16%)
Jan 10, 2017 3.609 3.853 3.564 3.728 621,624 +0.11(+3.14%)
Jan 09, 2017 3.597 3.644 3.454 3.615 407,401 -0.03(-0.82%)
Jan 06, 2017 3.668 3.678 3.489 3.644 411,833 -0.05(-1.29%)
Jan 05, 2017 3.489 4.080 3.483 3.692 1,818,302 +0.18(+5.27%)
Jan 04, 2017 3.448 3.519 3.388 3.507 495,094 +0.12(+3.52%)
Jan 03, 2017 3.125 3.400 3.108 3.388 811,876 +0.34(+11.15%)
Dec 30, 2016 3.048 3.048 3.048 0 +0.01(+0.39%)
Dec 29, 2016 3.143 3.179 2.994 3.036 183,354 -0.12(-3.78%)
Dec 28, 2016 3.096 3.173 3.042 3.155 373,165 +0.04(+1.34%)
Dec 27, 2016 3.048 3.173 3.018 3.114 217,425 +0.05(+1.75%)
Dec 23, 2016 3.060 3.060 3.060 0 +0.13(+4.27%)
Dec 22, 2016 2.875 3.006 2.833 2.935 217,551 +0.08(+2.93%)
Dec 21, 2016 2.875 2.911 2.797 2.851 648,471 -0.02(-0.62%)
Dec 20, 2016 3.018 3.036 2.762 2.869 1,065,073 -0.14(-4.75%)
Dec 19, 2016 3.173 3.227 3.000 3.012 602,640 -0.16(-5.08%)
Dec 16, 2016 3.465 3.501 3.125 3.173 753,936 -0.24(-6.99%)
Dec 15, 2016 3.203 3.638 3.173 3.412 1,818,694 +0.23(+7.12%)
Dec 14, 2016 3.131 3.275 3.131 3.185 692,445 -0.01(-0.37%)
Dec 13, 2016 3.233 3.334 3.167 3.197 444,979 -0.07(-2.01%)
Dec 12, 2016 3.281 3.346 3.119 3.263 466,849 -0.03(-0.91%)
Dec 09, 2016 3.215 3.340 3.185 3.292 618,754 +0.07(+2.03%)
Dec 08, 2016 3.233 3.239 3.084 3.227 620,660 -0.01(-0.37%)
Dec 07, 2016 3.263 3.304 3.221 3.239 467,762 -0.04(-1.27%)
Dec 06, 2016 3.191 3.304 3.125 3.281 467,373 +0.11(+3.58%)
Dec 05, 2016 3.102 3.209 3.078 3.167 596,269 +0.13(+4.12%)
Dec 02, 2016 2.952 3.125 2.915 3.042 465,891 +0.07(+2.41%)
Dec 01, 2016 3.102 3.281 2.923 2.970 888,640 -0.11(-3.68%)
Nov 30, 2016 3.245 3.328 3.054 3.084 482,037 -0.13(-3.90%)
Nov 29, 2016 3.185 3.304 3.149 3.209 376,726 -0.01(-0.37%)
Nov 28, 2016 3.036 3.364 3.036 3.221 592,817 +0.17(+5.68%)
Nov 25, 2016 3.137 3.197 3.030 3.048 257,361 -0.11(-3.58%)
Nov 23, 2016 3.161 3.161 3.161 0 -0.09(-2.75%)
Nov 22, 2016 3.275 3.430 3.131 3.251 2,019,391 +0.02(+0.74%)
Nov 21, 2016 3.281 3.289 3.161 3.227 666,103 +0.01(+0.19%)
Nov 18, 2016 3.251 3.358 3.072 3.221 606,917 +0.02(+0.75%)
Nov 17, 2016 3.519 3.519 3.054 3.197 1,432,630 -0.16(-4.63%)
Nov 16, 2016 3.436 3.538 3.167 3.352 5,082,042 +0.19(+6.04%)
Nov 15, 2016 3.221 3.340 3.114 3.161 2,274,524 +0.10(+3.11%)
Nov 14, 2016 3.173 3.215 3.003 3.066 3,080,747 -0.05(-1.72%)
Nov 11, 2016 3.251 3.251 2.917 3.119 722,108 +0.05(+1.55%)
Nov 10, 2016 2.780 3.090 2.774 3.072 770,899 +0.30(+10.75%)
Nov 09, 2016 2.654 2.827 2.583 2.774 168,720 +0.12(+4.49%)
Nov 08, 2016 2.565 2.678 2.511 2.654 119,464 +0.10(+3.97%)
Nov 07, 2016 2.505 2.563 2.445 2.553 189,841 +0.12(+4.90%)
Nov 04, 2016 2.422 2.547 2.416 2.434 126,392 -0.01(-0.49%)
Nov 03, 2016 2.505 2.535 2.410 2.445 269,392 -0.05(-1.91%)
Nov 02, 2016 2.601 2.612 2.469 2.493 154,268 -0.11(-4.13%)
Nov 01, 2016 2.750 2.762 2.601 2.601 221,791 -0.12(-4.39%)
Oct 31, 2016 2.678 2.750 2.654 2.720 106,761 +0.03(+1.11%)
Oct 28, 2016 2.636 2.732 2.636 2.690 108,015 +0.04(+1.35%)
Oct 27, 2016 2.690 2.690 2.636 2.654 67,317 -0.01(-0.45%)
Oct 26, 2016 2.696 2.768 2.654 2.666 150,836 -0.04(-1.32%)
Oct 25, 2016 2.684 2.756 2.660 2.702 251,623 -0.01(-0.44%)
Oct 24, 2016 2.756 2.756 2.684 2.714 347,561 -0.04(-1.52%)
Oct 21, 2016 2.750 2.827 2.744 2.756 49,448 -0.02(-0.65%)
Oct 20, 2016 2.833 2.875 2.732 2.774 421,547 -0.10(-3.53%)
Oct 19, 2016 2.821 2.887 2.791 2.875 198,257 +0.08(+2.99%)
Oct 18, 2016 2.809 2.827 2.732 2.791 198,071 +0.07(+2.63%)
Oct 17, 2016 2.803 2.809 2.684 2.720 157,785 -0.10(-3.39%)
Oct 14, 2016 2.833 2.911 2.756 2.815 199,944 +0.01(+0.21%)
Oct 13, 2016 2.809 2.821 2.738 2.809 236,084 +0.00(+0.00%)
Oct 12, 2016 2.774 2.887 2.735 2.809 153,359 +0.03(+1.07%)
Oct 11, 2016 2.732 2.791 2.714 2.780 227,052 +0.07(+2.42%)
Oct 10, 2016 2.988 3.006 2.690 2.714 671,590 -0.13(-4.61%)
Oct 07, 2016 2.976 3.012 2.827 2.845 196,386 -0.13(-4.41%)
Oct 06, 2016 2.905 3.000 2.881 2.976 425,606 +0.08(+2.67%)
Oct 05, 2016 2.762 3.012 2.750 2.899 473,138 +0.17(+6.11%)
Oct 04, 2016 2.774 2.809 2.708 2.732 281,416 -0.02(-0.87%)
Oct 03, 2016 2.720 2.821 2.654 2.756 144,153 +0.05(+1.76%)
Sep 30, 2016 2.738 2.773 2.654 2.708 208,923 +0.00(+0.00%)
Sep 29, 2016 2.869 2.899 2.708 2.708 245,189 -0.14(-5.02%)
Sep 28, 2016 2.785 2.851 2.633 2.851 375,945 +0.09(+3.24%)
Sep 27, 2016 2.988 3.251 2.756 2.762 511,578 -0.12(-4.14%)
Sep 26, 2016 2.982 2.988 2.803 2.881 368,196 -0.14(-4.73%)
Sep 23, 2016 2.952 3.102 2.941 3.024 382,457 +0.02(+0.80%)
Sep 22, 2016 3.042 3.048 2.975 3.000 423,615 +0.03(+1.00%)
Sep 21, 2016 2.958 3.078 2.947 2.970 279,466 +0.07(+2.47%)
Sep 20, 2016 2.863 3.119 2.863 2.899 372,773 +0.01(+0.21%)
Sep 19, 2016 2.714 2.947 2.714 2.893 671,723 +0.24(+8.99%)
Sep 16, 2016 2.738 2.887 2.648 2.654 844,470 +0.04(+1.37%)
Sep 15, 2016 2.732 2.732 2.565 2.618 1,478,031 -0.17(-6.00%)
Sep 14, 2016 2.708 2.821 2.702 2.785 155,356 +0.00(+0.00%)
Sep 13, 2016 2.887 2.929 2.756 2.785 144,976 -0.16(-5.47%)
Sep 12, 2016 3.102 3.131 2.923 2.947 269,001 -0.21(-6.79%)
Sep 09, 2016 3.239 3.285 3.078 3.161 318,072 -0.14(-4.33%)
Sep 08, 2016 2.833 3.304 2.833 3.304 718,816 +0.55(+19.91%)
Sep 07, 2016 2.612 2.797 2.612 2.756 415,321 +0.17(+6.70%)
Sep 06, 2016 2.529 2.618 2.469 2.583 222,311 +0.13(+5.35%)
Sep 02, 2016 2.451 2.451 2.451 2.451 90,533 +0.01(+0.24%)
Sep 01, 2016 2.499 2.499 2.422 2.445 76,038 -0.05(-2.15%)
Aug 31, 2016 2.457 2.529 2.451 2.499 224,596 -0.01(-0.24%)
Aug 30, 2016 2.553 2.583 2.434 2.505 106,892 -0.06(-2.33%)
Aug 29, 2016 2.541 2.607 2.523 2.565 159,505 +0.02(+0.70%)
Aug 26, 2016 2.463 2.654 2.451 2.547 277,786 +0.08(+3.39%)
Aug 25, 2016 2.444 2.496 2.386 2.463 71,801 +0.02(+0.73%)
Aug 24, 2016 2.434 2.463 2.428 2.445 76,261 -0.01(-0.61%)
Aug 23, 2016 2.469 2.499 2.422 2.460 27,066 +0.02(+0.73%)
Aug 22, 2016 2.463 2.547 2.440 2.443 107,914 -0.06(-2.50%)
Aug 19, 2016 2.451 2.589 2.448 2.505 101,401 +0.00(+0.00%)
Aug 18, 2016 2.445 2.559 2.445 2.505 62,198 +0.04(+1.45%)
Aug 17, 2016 2.493 2.577 2.440 2.469 52,570 -0.02(-0.72%)
Aug 16, 2016 2.386 2.636 2.386 2.487 208,496 +0.10(+4.25%)
Aug 15, 2016 2.386 2.386 2.356 2.386 144,862 -0.01(-0.25%)
Aug 12, 2016 2.392 2.440 2.362 2.392 127,042 +0.01(+0.25%)
Aug 11, 2016 2.386 2.553 2.368 2.386 82,920 +0.01(+0.25%)
Aug 10, 2016 2.487 2.595 2.356 2.380 175,479 -0.11(-4.32%)
Aug 09, 2016 2.654 2.678 2.481 2.487 157,510 -0.15(-5.66%)
Aug 08, 2016 2.624 2.684 2.618 2.636 266,992 +0.01(+0.45%)
Aug 05, 2016 2.463 2.648 2.445 2.624 93,260 +0.17(+7.06%)
Aug 04, 2016 2.469 2.475 2.416 2.451 30,853 -0.04(-1.67%)
Aug 03, 2016 2.449 2.511 2.386 2.493 29,611 +0.07(+2.96%)
Aug 02, 2016 2.487 2.489 2.386 2.422 50,761 -0.09(-3.56%)
Aug 01, 2016 2.571 2.592 2.457 2.511 109,009 -0.14(-5.39%)
Jul 29, 2016 2.374 2.678 2.350 2.654 185,346 +0.27(+11.25%)
Jul 28, 2016 2.332 2.386 2.302 2.386 37,558 +0.05(+2.30%)
Jul 27, 2016 2.296 2.386 2.290 2.332 62,745 +0.02(+1.03%)
Jul 26, 2016 2.326 2.356 2.290 2.308 111,953 -0.04(-1.53%)
Jul 25, 2016 2.505 2.511 2.320 2.344 181,334 -0.14(-5.76%)
Jul 22, 2016 2.684 2.756 2.457 2.487 225,109 -0.17(-6.29%)
Jul 21, 2016 2.463 2.726 2.463 2.654 418,043 +0.21(+8.80%)
Jul 20, 2016 2.416 2.469 2.377 2.440 174,582 +0.02(+0.74%)
Jul 19, 2016 2.457 2.529 2.398 2.422 317,158 +0.12(+5.32%)
Jul 18, 2016 2.177 2.314 2.165 2.299 113,194 +0.12(+5.62%)
Jul 15, 2016 2.237 2.237 2.159 2.177 95,452 -0.07(-2.93%)
Jul 14, 2016 2.308 2.338 2.213 2.243 70,727 -0.01(-0.53%)
Jul 13, 2016 2.225 2.314 2.201 2.255 96,219 +0.04(+1.89%)
Jul 12, 2016 2.088 2.308 2.088 2.213 169,088 +0.17(+8.16%)
Jul 11, 2016 2.177 2.197 1.956 2.046 94,006 -0.09(-4.19%)
Jul 08, 2016 1.938 2.165 1.909 2.135 223,576 +0.23(+11.87%)
Jul 07, 2016 1.938 1.968 1.897 1.909 52,137 +0.11(+6.31%)
Jul 05, 2016 1.742 1.831 1.742 1.795 133,276 +0.05(+2.73%)
Jul 01, 2016 1.789 1.748 1.748 1.748 616,972 -0.02(-1.01%)
Jun 30, 2016 1.789 1.849 1.760 1.766 121,231 -0.04(-1.99%)
Jun 29, 2016 1.736 1.831 1.730 1.801 134,677 +0.09(+5.23%)
Jun 28, 2016 1.628 1.718 1.628 1.712 82,890 +0.13(+7.89%)
Jun 27, 2016 1.724 1.742 1.557 1.587 185,725 -0.17(-9.83%)
Jun 24, 2016 1.807 1.831 1.730 1.760 240,567 -0.14(-7.52%)
Jun 23, 2016 1.944 1.950 1.867 1.903 117,201 +0.01(+0.31%)
Jun 22, 2016 1.974 2.129 1.885 1.897 504,222 -0.08(-3.93%)
Jun 21, 2016 2.058 2.058 1.974 1.974 112,201 -0.11(-5.16%)
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.