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

Star Bulk Carriers (NQ: SBLK )

25.52 -1.27 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2019 6.669 6.917 6.501 6.817 1,065,074 +0.20(+3.10%)
Nov 27, 2019 6.588 6.619 6.409 6.613 1,182,631 +0.02(+0.28%)
Nov 26, 2019 6.551 6.704 6.526 6.594 830,930 +0.02(+0.38%)
Nov 25, 2019 6.582 6.631 6.514 6.570 1,080,065 +0.01(+0.09%)
Nov 22, 2019 6.668 6.671 6.483 6.563 892,237 -0.03(-0.47%)
Nov 21, 2019 6.514 6.755 6.421 6.594 1,549,178 +0.39(+6.27%)
Nov 20, 2019 6.273 6.384 6.026 6.205 1,107,283 -0.07(-1.08%)
Nov 19, 2019 6.168 6.434 6.162 6.273 938,503 +0.07(+1.09%)
Nov 18, 2019 6.174 6.236 5.989 6.205 702,566 +0.03(+0.50%)
Nov 15, 2019 6.039 6.193 5.955 6.174 746,635 +0.20(+3.31%)
Nov 14, 2019 6.001 6.137 5.903 5.977 967,513 -0.03(-0.51%)
Nov 13, 2019 6.218 6.347 5.940 6.008 1,154,624 -0.30(-4.70%)
Nov 12, 2019 6.255 6.489 6.230 6.304 508,453 +0.05(+0.79%)
Nov 11, 2019 6.143 6.273 6.119 6.255 733,084 +0.07(+1.10%)
Nov 08, 2019 6.181 6.279 6.171 6.187 389,513 -0.02(-0.30%)
Nov 07, 2019 6.434 6.477 6.088 6.205 1,232,713 -0.23(-3.55%)
Nov 06, 2019 6.705 6.718 6.329 6.434 1,376,953 -0.34(-5.01%)
Nov 05, 2019 6.786 6.896 6.668 6.773 820,199 -0.06(-0.90%)
Nov 04, 2019 6.798 6.915 6.736 6.835 767,225 +0.01(+0.18%)
Nov 01, 2019 6.650 6.884 6.625 6.823 606,216 +0.25(+3.76%)
Oct 31, 2019 6.712 6.820 6.477 6.576 1,457,121 -0.20(-2.92%)
Oct 30, 2019 6.940 6.965 6.668 6.773 1,144,159 -0.23(-3.26%)
Oct 29, 2019 6.921 7.063 6.793 7.002 740,576 +0.01(+0.18%)
Oct 28, 2019 6.878 7.033 6.835 6.989 696,257 +0.10(+1.52%)
Oct 25, 2019 7.002 7.064 6.823 6.884 1,091,772 -0.11(-1.59%)
Oct 24, 2019 7.224 7.292 6.971 6.996 2,575,398 -0.17(-2.33%)
Oct 23, 2019 6.786 7.218 6.779 7.162 3,447,981 +0.38(+5.65%)
Oct 22, 2019 6.798 6.891 6.761 6.779 591,947 -0.06(-0.81%)
Oct 21, 2019 6.823 6.915 6.773 6.835 597,715 +0.04(+0.64%)
Oct 18, 2019 6.792 6.983 6.724 6.792 761,535 -0.04(-0.54%)
Oct 17, 2019 6.699 6.872 6.668 6.829 920,501 +0.09(+1.37%)
Oct 16, 2019 6.668 6.795 6.668 6.736 514,924 +0.05(+0.74%)
Oct 15, 2019 6.854 6.854 6.631 6.687 888,439 -0.14(-1.99%)
Oct 14, 2019 6.872 6.965 6.792 6.823 702,611 -0.02(-0.36%)
Oct 11, 2019 7.002 7.002 6.742 6.847 1,926,838 -0.14(-1.95%)
Oct 10, 2019 6.792 7.014 6.705 6.983 1,660,723 +0.19(+2.82%)
Oct 09, 2019 6.576 6.841 6.489 6.792 1,540,840 +0.30(+4.56%)
Oct 08, 2019 6.329 6.515 6.298 6.495 482,511 +0.04(+0.67%)
Oct 07, 2019 6.452 6.594 6.409 6.452 719,834 -0.01(-0.19%)
Oct 04, 2019 6.279 6.477 6.236 6.465 713,271 +0.24(+3.87%)
Oct 03, 2019 6.125 6.242 6.093 6.224 727,966 +0.04(+0.70%)
Oct 02, 2019 6.181 6.267 6.076 6.181 657,808 -0.01(-0.10%)
Oct 01, 2019 6.218 6.446 6.174 6.187 544,263 -0.03(-0.50%)
Sep 30, 2019 6.279 6.279 6.168 6.218 304,923 +0.02(+0.30%)
Sep 27, 2019 6.236 6.353 6.174 6.199 732,707 -0.02(-0.30%)
Sep 26, 2019 6.248 6.248 6.076 6.218 392,552 -0.04(-0.59%)
Sep 25, 2019 6.137 6.372 6.057 6.255 1,066,398 +0.11(+1.86%)
Sep 24, 2019 6.428 6.495 6.088 6.140 891,617 -0.27(-4.19%)
Sep 23, 2019 6.310 6.446 6.273 6.409 482,052 +0.10(+1.66%)
Sep 20, 2019 6.323 6.452 6.292 6.304 713,595 +0.03(+0.49%)
Sep 19, 2019 6.390 6.446 6.273 6.273 775,339 -0.18(-2.78%)
Sep 18, 2019 6.532 6.570 6.347 6.452 739,930 -0.16(-2.43%)
Sep 17, 2019 6.668 6.712 6.502 6.613 650,128 -0.12(-1.74%)
Sep 16, 2019 6.854 7.020 6.681 6.730 655,491 -0.23(-3.28%)
Sep 13, 2019 6.921 7.101 6.841 6.959 805,427 +0.10(+1.44%)
Sep 12, 2019 6.736 6.946 6.625 6.860 1,069,455 +0.08(+1.18%)
Sep 11, 2019 6.773 6.884 6.644 6.779 1,050,262 -0.03(-0.45%)
Sep 10, 2019 6.884 6.934 6.712 6.810 1,211,663 -0.07(-0.99%)
Sep 09, 2019 6.693 6.878 6.588 6.878 1,177,504 +0.28(+4.21%)
Sep 06, 2019 6.607 6.693 6.545 6.600 949,247 -0.01(-0.09%)
Sep 05, 2019 6.804 6.878 6.551 6.607 1,270,851 -0.14(-2.01%)
Sep 04, 2019 6.563 6.841 6.458 6.742 2,094,444 +0.24(+3.70%)
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.