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

Star Bulk Carriers (NQ: SBLK )

25.46 -1.32 (-4.95%)
Streaming Delayed Price Updated: 3:14 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 (%)
Dec 29, 2017 6.949 6.949 6.949 0 +0.06(+0.81%)
Dec 28, 2017 6.702 6.943 6.604 6.894 436,003 +0.20(+2.95%)
Dec 27, 2017 6.696 6.875 6.681 6.696 432,725 +0.01(+0.09%)
Dec 26, 2017 6.789 6.819 6.647 6.690 396,153 -0.11(-1.63%)
Dec 22, 2017 6.894 6.900 6.758 6.801 277,063 -0.08(-1.17%)
Dec 21, 2017 6.770 6.955 6.770 6.881 409,981 +0.11(+1.64%)
Dec 20, 2017 6.894 6.912 6.715 6.770 572,462 -0.07(-0.99%)
Dec 19, 2017 7.035 7.085 6.770 6.838 531,818 -0.14(-2.03%)
Dec 18, 2017 6.850 7.258 6.850 6.980 592,776 +0.15(+2.26%)
Dec 15, 2017 6.733 7.005 6.610 6.826 561,566 +0.11(+1.65%)
Dec 14, 2017 6.875 6.974 6.696 6.715 819,856 -0.35(-4.98%)
Dec 13, 2017 7.227 7.258 6.887 7.066 1,054,516 -0.27(-3.70%)
Dec 12, 2017 7.153 7.492 7.147 7.338 2,057,057 +0.20(+2.81%)
Dec 11, 2017 6.548 7.165 6.548 7.137 1,790,719 +0.58(+8.80%)
Dec 08, 2017 6.603 6.678 6.499 6.560 817,647 -0.01(-0.19%)
Dec 07, 2017 6.597 6.678 6.554 6.573 443,861 -0.02(-0.28%)
Dec 06, 2017 6.536 6.690 6.400 6.591 742,542 +0.00(+0.00%)
Dec 05, 2017 6.634 6.770 6.523 6.591 859,093 -0.07(-1.02%)
Dec 04, 2017 6.782 6.807 6.437 6.659 836,372 -0.04(-0.64%)
Dec 01, 2017 6.357 6.758 6.357 6.702 1,329,461 +0.49(+7.85%)
Nov 30, 2017 6.079 6.233 6.067 6.215 592,554 +0.16(+2.65%)
Nov 29, 2017 5.986 6.110 5.918 6.054 770,504 +0.06(+1.03%)
Nov 28, 2017 6.054 6.153 5.918 5.992 396,040 -0.06(-0.92%)
Nov 27, 2017 6.011 6.116 5.968 6.048 619,940 +0.03(+0.51%)
Nov 24, 2017 5.980 6.048 5.894 6.017 537,577 +0.09(+1.46%)
Nov 22, 2017 5.863 5.968 5.804 5.931 736,286 +0.08(+1.37%)
Nov 21, 2017 5.820 5.974 5.783 5.851 886,819 +0.08(+1.39%)
Nov 20, 2017 5.937 6.048 5.437 5.770 2,239,637 -0.15(-2.60%)
Nov 17, 2017 5.863 5.999 5.665 5.925 1,229,031 +0.12(+2.02%)
Nov 16, 2017 5.746 5.863 5.639 5.807 582,566 +0.08(+1.40%)
Nov 15, 2017 5.579 5.813 5.320 5.727 830,097 +0.04(+0.65%)
Nov 14, 2017 6.178 6.178 5.641 5.690 1,914,228 -0.49(-7.89%)
Nov 13, 2017 6.184 6.258 6.097 6.178 515,757 -0.06(-0.89%)
Nov 10, 2017 6.178 6.394 6.159 6.233 765,767 +0.07(+1.10%)
Nov 09, 2017 6.245 6.261 6.122 6.165 1,046,929 -0.16(-2.54%)
Nov 08, 2017 6.375 6.460 6.252 6.326 567,875 -0.05(-0.77%)
Nov 07, 2017 6.499 6.560 6.332 6.375 1,362,264 -0.05(-0.77%)
Nov 06, 2017 6.178 6.529 6.178 6.424 1,334,513 +0.22(+3.48%)
Nov 03, 2017 6.418 6.560 6.048 6.208 1,309,005 -0.19(-2.99%)
Nov 02, 2017 6.566 6.610 6.264 6.400 587,293 -0.19(-2.81%)
Nov 01, 2017 6.696 6.789 6.480 6.585 803,195 -0.08(-1.20%)
Oct 31, 2017 6.560 6.702 6.369 6.665 1,003,205 +0.15(+2.37%)
Oct 30, 2017 6.511 6.665 6.389 6.511 966,246 +0.02(+0.38%)
Oct 27, 2017 6.252 6.566 6.252 6.486 539,599 +0.25(+3.96%)
Oct 26, 2017 6.363 6.405 6.208 6.239 717,946 -0.12(-1.84%)
Oct 25, 2017 6.449 6.449 6.196 6.357 1,055,908 -0.10(-1.53%)
Oct 24, 2017 6.529 6.591 6.406 6.455 497,410 -0.02(-0.29%)
Oct 23, 2017 6.424 6.708 6.406 6.474 799,548 +0.01(+0.19%)
Oct 20, 2017 6.375 6.536 6.332 6.462 1,076,733 +0.09(+1.45%)
Oct 19, 2017 6.375 6.443 6.233 6.369 507,599 +0.01(+0.10%)
Oct 18, 2017 6.437 6.492 6.159 6.363 388,730 -0.02(-0.29%)
Oct 17, 2017 6.529 6.665 6.283 6.381 846,814 -0.15(-2.36%)
Oct 16, 2017 6.295 6.560 6.295 6.536 579,360 +0.23(+3.62%)
Oct 13, 2017 6.104 6.326 5.980 6.307 724,627 +0.23(+3.86%)
Oct 12, 2017 6.017 6.147 5.955 6.073 692,740 +0.04(+0.61%)
Oct 11, 2017 6.110 6.184 5.989 6.036 346,082 -0.09(-1.41%)
Oct 10, 2017 6.171 6.387 6.122 6.122 530,305 +0.11(+1.85%)
Oct 09, 2017 6.289 6.289 5.909 6.011 1,155,951 -0.26(-4.13%)
Oct 06, 2017 6.276 6.387 6.134 6.270 438,735 -0.03(-0.49%)
Oct 05, 2017 6.245 6.443 6.245 6.301 588,234 +0.08(+1.29%)
Oct 04, 2017 6.344 6.443 6.110 6.221 703,062 -0.11(-1.75%)
Oct 03, 2017 5.968 6.341 5.894 6.332 1,260,116 +0.39(+6.54%)
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.