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 (%)
Oct 31, 2018 6.973 7.301 6.937 7.247 658,372 +0.35(+5.01%)
Oct 30, 2018 6.865 6.967 6.758 6.901 545,974 +0.02(+0.35%)
Oct 29, 2018 7.122 7.152 6.829 6.877 488,844 -0.07(-1.03%)
Oct 26, 2018 6.991 6.991 6.782 6.949 594,506 -0.08(-1.19%)
Oct 25, 2018 6.985 7.140 6.871 7.032 807,794 +0.12(+1.73%)
Oct 24, 2018 7.295 7.390 6.907 6.913 1,196,283 -0.34(-4.69%)
Oct 23, 2018 7.456 7.456 7.128 7.253 765,781 -0.28(-3.72%)
Oct 22, 2018 7.503 7.778 7.503 7.533 597,980 +0.03(+0.40%)
Oct 19, 2018 7.820 7.897 7.468 7.503 947,085 -0.29(-3.68%)
Oct 18, 2018 7.784 7.987 7.754 7.790 1,208,022 +0.05(+0.69%)
Oct 17, 2018 7.981 8.082 7.682 7.736 2,002,094 -0.33(-4.07%)
Oct 16, 2018 8.112 8.237 7.921 8.064 2,281,166 +0.04(+0.45%)
Oct 15, 2018 8.291 8.380 7.939 8.028 1,048,309 -0.26(-3.10%)
Oct 12, 2018 8.350 8.619 8.166 8.285 903,327 +0.06(+0.73%)
Oct 11, 2018 7.927 8.309 7.909 8.225 846,842 -0.05(-0.58%)
Oct 10, 2018 8.327 8.410 7.993 8.273 1,164,415 -0.16(-1.91%)
Oct 09, 2018 8.559 8.559 8.347 8.434 439,518 -0.11(-1.26%)
Oct 08, 2018 8.547 8.637 8.309 8.541 593,760 -0.08(-0.90%)
Oct 05, 2018 8.917 9.001 8.553 8.619 896,956 -0.21(-2.36%)
Oct 04, 2018 8.786 8.929 8.667 8.828 1,214,413 +0.01(+0.07%)
Oct 03, 2018 8.947 8.989 8.732 8.822 723,912 -0.04(-0.47%)
Oct 02, 2018 8.965 9.066 8.684 8.863 1,161,359 -0.15(-1.65%)
Oct 01, 2018 8.649 9.174 8.577 9.013 3,729,262 +0.39(+4.57%)
Sep 28, 2018 8.142 8.667 8.142 8.619 3,873,846 +0.48(+5.86%)
Sep 27, 2018 7.832 8.201 7.808 8.142 1,172,806 +0.35(+4.44%)
Sep 26, 2018 7.849 8.040 7.772 7.796 371,739 -0.02(-0.23%)
Sep 25, 2018 7.832 8.321 7.515 7.814 952,626 -0.07(-0.83%)
Sep 24, 2018 7.694 7.900 7.694 7.879 454,629 +0.18(+2.40%)
Sep 21, 2018 7.700 7.760 7.605 7.694 703,146 +0.02(+0.31%)
Sep 20, 2018 7.641 7.718 7.468 7.670 439,637 +0.02(+0.31%)
Sep 19, 2018 7.331 7.676 7.331 7.647 770,401 +0.32(+4.31%)
Sep 18, 2018 7.259 7.348 7.256 7.331 388,896 +0.10(+1.40%)
Sep 17, 2018 7.336 7.396 7.217 7.229 347,377 -0.14(-1.94%)
Sep 14, 2018 7.307 7.396 7.289 7.372 280,990 +0.06(+0.82%)
Sep 13, 2018 7.313 7.396 7.295 7.313 427,077 +0.00(+0.00%)
Sep 12, 2018 7.480 7.480 7.235 7.313 446,065 -0.12(-1.61%)
Sep 11, 2018 7.336 7.479 7.307 7.432 449,039 +0.12(+1.63%)
Sep 10, 2018 7.193 7.456 7.193 7.313 564,673 +0.14(+1.91%)
Sep 07, 2018 7.235 7.301 7.140 7.175 375,715 -0.07(-0.99%)
Sep 06, 2018 7.277 7.348 7.193 7.247 461,875 -0.03(-0.41%)
Sep 05, 2018 7.414 7.480 7.136 7.277 1,026,666 -0.18(-2.48%)
Sep 04, 2018 7.527 7.593 7.217 7.462 1,018,835 -0.07(-0.95%)
Aug 31, 2018 7.533 7.533 7.533 0 -0.15(-1.94%)
Aug 30, 2018 7.861 7.902 7.605 7.682 474,704 -0.12(-1.53%)
Aug 29, 2018 7.921 7.921 7.724 7.802 255,610 -0.07(-0.83%)
Aug 28, 2018 7.903 8.016 7.849 7.867 246,897 -0.09(-1.12%)
Aug 27, 2018 7.939 8.189 7.897 7.957 311,839 -0.06(-0.74%)
Aug 24, 2018 7.867 8.046 7.867 8.016 249,806 +0.14(+1.74%)
Aug 23, 2018 7.993 7.999 7.861 7.879 249,389 -0.10(-1.20%)
Aug 22, 2018 7.879 8.058 7.879 7.975 342,134 +0.09(+1.13%)
Aug 21, 2018 7.748 7.963 7.748 7.885 301,156 +0.14(+1.85%)
Aug 20, 2018 7.575 7.778 7.575 7.742 551,076 +0.20(+2.69%)
Aug 17, 2018 7.480 7.581 7.444 7.539 325,083 +0.07(+0.88%)
Aug 16, 2018 7.462 7.599 7.426 7.474 390,373 +0.08(+1.05%)
Aug 15, 2018 7.665 7.724 7.354 7.396 778,090 -0.34(-4.39%)
Aug 14, 2018 7.575 7.772 7.575 7.736 385,205 +0.21(+2.77%)
Aug 13, 2018 7.879 7.879 7.521 7.527 773,265 -0.31(-3.96%)
Aug 10, 2018 7.891 8.052 7.778 7.838 438,921 -0.07(-0.91%)
Aug 09, 2018 8.094 8.100 7.873 7.909 436,574 -0.23(-2.79%)
Aug 08, 2018 8.470 8.500 7.873 8.136 924,110 -0.07(-0.87%)
Aug 07, 2018 8.285 8.368 8.106 8.207 615,089 -0.01(-0.15%)
Aug 06, 2018 8.350 8.512 8.172 8.219 961,307 -0.13(-1.57%)
Aug 03, 2018 8.130 8.350 8.124 8.350 730,642 +0.23(+2.87%)
Aug 02, 2018 7.891 8.243 7.873 8.118 631,943 +0.14(+1.80%)
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.