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

Star Bulk Carriers (NQ: SBLK )

25.58 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2017 6.082 6.236 6.069 6.218 592,274 +0.16(+2.65%)
Nov 29, 2017 5.989 6.113 5.921 6.057 770,140 +0.06(+1.03%)
Nov 28, 2017 6.057 6.156 5.921 5.995 395,852 -0.06(-0.92%)
Nov 27, 2017 6.014 6.119 5.971 6.051 619,647 +0.03(+0.51%)
Nov 24, 2017 5.983 6.051 5.897 6.020 537,323 +0.09(+1.46%)
Nov 22, 2017 5.866 5.971 5.807 5.934 735,938 +0.08(+1.37%)
Nov 21, 2017 5.822 5.977 5.785 5.853 886,400 +0.08(+1.39%)
Nov 20, 2017 5.940 6.051 5.440 5.773 2,238,578 -0.15(-2.60%)
Nov 17, 2017 5.866 6.001 5.668 5.927 1,228,450 +0.12(+2.02%)
Nov 16, 2017 5.748 5.866 5.642 5.810 582,291 +0.08(+1.40%)
Nov 15, 2017 5.582 5.816 5.322 5.730 829,704 +0.04(+0.65%)
Nov 14, 2017 6.181 6.181 5.643 5.693 1,913,324 -0.49(-7.89%)
Nov 13, 2017 6.187 6.261 6.100 6.181 515,513 -0.06(-0.89%)
Nov 10, 2017 6.181 6.397 6.162 6.236 765,405 +0.07(+1.10%)
Nov 09, 2017 6.248 6.264 6.125 6.168 1,046,434 -0.16(-2.54%)
Nov 08, 2017 6.378 6.463 6.255 6.329 567,606 -0.05(-0.77%)
Nov 07, 2017 6.502 6.563 6.335 6.378 1,361,620 -0.05(-0.77%)
Nov 06, 2017 6.181 6.532 6.181 6.428 1,333,883 +0.22(+3.48%)
Nov 03, 2017 6.421 6.563 6.051 6.211 1,308,387 -0.19(-2.99%)
Nov 02, 2017 6.570 6.613 6.267 6.403 587,015 -0.19(-2.81%)
Nov 01, 2017 6.699 6.792 6.483 6.588 802,816 -0.08(-1.20%)
Oct 31, 2017 6.563 6.705 6.372 6.668 1,002,731 +0.15(+2.37%)
Oct 30, 2017 6.514 6.668 6.392 6.514 965,790 +0.02(+0.38%)
Oct 27, 2017 6.255 6.570 6.255 6.489 539,344 +0.25(+3.96%)
Oct 26, 2017 6.366 6.408 6.211 6.242 717,607 -0.12(-1.84%)
Oct 25, 2017 6.452 6.452 6.199 6.360 1,055,409 -0.10(-1.53%)
Oct 24, 2017 6.532 6.594 6.409 6.458 497,175 -0.02(-0.29%)
Oct 23, 2017 6.428 6.712 6.409 6.477 799,170 +0.01(+0.19%)
Oct 20, 2017 6.378 6.539 6.335 6.465 1,076,224 +0.09(+1.45%)
Oct 19, 2017 6.378 6.446 6.236 6.372 507,359 +0.01(+0.10%)
Oct 18, 2017 6.440 6.495 6.162 6.366 388,546 -0.02(-0.29%)
Oct 17, 2017 6.532 6.668 6.285 6.384 846,414 -0.15(-2.36%)
Oct 16, 2017 6.298 6.563 6.298 6.539 579,086 +0.23(+3.62%)
Oct 13, 2017 6.106 6.329 5.983 6.310 724,285 +0.23(+3.86%)
Oct 12, 2017 6.020 6.150 5.958 6.076 692,413 +0.04(+0.61%)
Oct 11, 2017 6.113 6.187 5.992 6.039 345,919 -0.09(-1.41%)
Oct 10, 2017 6.174 6.390 6.125 6.125 530,054 +0.11(+1.85%)
Oct 09, 2017 6.292 6.292 5.912 6.014 1,155,404 -0.26(-4.13%)
Oct 06, 2017 6.279 6.390 6.137 6.273 438,527 -0.03(-0.49%)
Oct 05, 2017 6.248 6.446 6.248 6.304 587,956 +0.08(+1.29%)
Oct 04, 2017 6.347 6.446 6.113 6.224 702,729 -0.11(-1.75%)
Oct 03, 2017 5.971 6.344 5.897 6.335 1,259,520 +0.39(+6.54%)
Oct 02, 2017 5.958 6.119 5.903 5.946 535,846 -0.05(-0.82%)
Sep 29, 2017 5.989 6.082 5.900 5.995 797,610 +0.02(+0.41%)
Sep 28, 2017 6.057 6.150 5.810 5.971 787,378 -0.10(-1.73%)
Sep 27, 2017 5.934 6.148 5.866 6.076 901,905 +0.16(+2.71%)
Sep 26, 2017 5.934 6.131 5.834 5.915 1,012,306 -0.01(-0.21%)
Sep 25, 2017 6.428 6.449 5.872 5.927 1,590,643 -0.51(-7.96%)
Sep 22, 2017 6.483 6.631 6.397 6.440 590,862 -0.04(-0.57%)
Sep 21, 2017 6.730 6.798 6.421 6.477 619,534 -0.31(-4.55%)
Sep 20, 2017 6.631 6.946 6.607 6.786 757,179 +0.21(+3.19%)
Sep 19, 2017 6.650 6.681 6.532 6.576 383,435 -0.05(-0.75%)
Sep 18, 2017 6.718 6.779 6.607 6.625 329,449 -0.11(-1.65%)
Sep 15, 2017 6.712 6.727 6.551 6.736 866,782 +0.01(+0.18%)
Sep 14, 2017 6.582 6.724 6.452 6.724 1,042,215 +0.11(+1.68%)
Sep 13, 2017 6.816 6.816 6.366 6.613 2,102,741 -0.27(-3.86%)
Sep 12, 2017 7.082 6.829 6.878 693,104 -0.20(-2.88%)
Sep 11, 2017 7.033 7.205 6.946 7.082 811,328 +0.09(+1.24%)
Sep 08, 2017 7.070 7.409 6.891 6.996 981,673 +0.05(+0.71%)
Sep 07, 2017 7.150 7.249 6.928 6.946 411,977 -0.15(-2.17%)
Sep 06, 2017 6.952 7.205 6.946 7.101 671,755 +0.27(+3.88%)
Sep 05, 2017 7.131 7.255 6.792 6.835 620,666 -0.30(-4.24%)
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.