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 (%)
Dec 31, 2018 5.514 5.730 5.279 5.643 785,829 +0.17(+3.16%)
Dec 28, 2018 5.458 5.656 5.372 5.470 707,279 +0.02(+0.34%)
Dec 27, 2018 5.427 5.458 5.168 5.452 575,871 -0.07(-1.34%)
Dec 26, 2018 5.174 5.545 5.063 5.526 448,235 +0.40(+7.83%)
Dec 24, 2018 5.057 5.217 4.995 5.125 340,601 +0.03(+0.61%)
Dec 21, 2018 5.366 5.412 5.057 5.094 1,271,871 -0.17(-3.17%)
Dec 20, 2018 5.508 5.680 5.248 5.261 887,717 -0.28(-5.02%)
Dec 19, 2018 5.656 5.841 5.495 5.538 620,711 -0.12(-2.07%)
Dec 18, 2018 5.792 5.829 5.495 5.656 1,514,351 -0.05(-0.87%)
Dec 17, 2018 6.045 6.045 5.637 5.705 1,250,626 -0.35(-5.71%)
Dec 14, 2018 5.995 6.177 5.903 6.051 1,080,435 +0.04(+0.72%)
Dec 13, 2018 5.940 6.063 5.940 6.008 887,762 +0.07(+1.14%)
Dec 12, 2018 5.921 6.088 5.915 5.940 428,426 +0.04(+0.63%)
Dec 11, 2018 5.921 6.069 5.668 5.903 481,937 +0.06(+1.06%)
Dec 10, 2018 5.785 5.946 5.606 5.841 1,264,431 -0.01(-0.11%)
Dec 07, 2018 5.761 5.977 5.745 5.847 891,103 +0.07(+1.28%)
Dec 06, 2018 5.785 5.847 5.545 5.773 1,626,739 -0.12(-2.09%)
Dec 04, 2018 6.205 6.205 5.869 5.897 1,133,396 -0.31(-5.07%)
Dec 03, 2018 6.026 6.261 5.927 6.211 1,175,246 +0.30(+5.12%)
Nov 30, 2018 5.977 6.014 5.637 5.909 1,600,974 -0.06(-1.03%)
Nov 29, 2018 6.026 6.125 5.958 5.971 1,475,799 +0.02(+0.42%)
Nov 28, 2018 6.187 6.187 5.785 5.946 1,542,264 -0.28(-4.46%)
Nov 27, 2018 5.748 6.273 5.736 6.224 3,925,350 +0.54(+9.57%)
Nov 26, 2018 5.711 5.741 5.501 5.680 2,005,241 +0.20(+3.72%)
Nov 23, 2018 5.347 5.612 5.310 5.477 1,094,039 +0.17(+3.26%)
Nov 21, 2018 5.304 5.304 5.304 0 +0.27(+5.27%)
Nov 20, 2018 5.359 5.415 4.936 5.038 1,875,135 -0.36(-6.64%)
Nov 19, 2018 5.742 5.866 5.378 5.396 919,118 -0.31(-5.51%)
Nov 16, 2018 5.693 5.742 5.575 5.711 501,752 +0.00(+0.00%)
Nov 15, 2018 5.866 5.940 5.477 5.711 2,586,413 -0.06(-1.07%)
Nov 14, 2018 5.964 6.042 5.600 5.773 1,747,462 -0.20(-3.31%)
Nov 13, 2018 6.335 6.409 5.958 5.971 739,175 -0.33(-5.29%)
Nov 12, 2018 6.520 6.582 6.242 6.304 858,992 -0.20(-3.04%)
Nov 09, 2018 6.483 6.557 6.261 6.502 974,999 -0.03(-0.47%)
Nov 08, 2018 6.483 6.634 6.360 6.532 1,518,033 +0.12(+1.93%)
Nov 07, 2018 7.101 7.175 6.341 6.409 3,063,714 -0.69(-9.66%)
Nov 06, 2018 7.415 7.459 7.070 7.094 1,231,969 -0.36(-4.81%)
Nov 05, 2018 7.428 7.699 7.403 7.452 482,253 -0.04(-0.49%)
Nov 02, 2018 7.724 7.811 7.422 7.489 520,863 -0.17(-2.18%)
Nov 01, 2018 7.551 7.817 7.551 7.656 578,223 +0.15(+2.06%)
Oct 31, 2018 7.218 7.557 7.181 7.502 636,007 +0.36(+5.01%)
Oct 30, 2018 7.107 7.212 6.996 7.144 527,427 +0.02(+0.35%)
Oct 29, 2018 7.372 7.403 7.070 7.119 472,238 -0.07(-1.03%)
Oct 26, 2018 7.236 7.236 7.020 7.193 574,310 -0.09(-1.19%)
Oct 25, 2018 7.230 7.391 7.113 7.280 780,352 +0.12(+1.73%)
Oct 24, 2018 7.551 7.650 7.150 7.156 1,155,644 -0.35(-4.69%)
Oct 23, 2018 7.718 7.718 7.378 7.508 739,766 -0.29(-3.72%)
Oct 22, 2018 7.767 8.051 7.767 7.798 577,665 +0.03(+0.40%)
Oct 19, 2018 8.095 8.175 7.730 7.767 914,912 -0.30(-3.68%)
Oct 18, 2018 8.058 8.267 8.027 8.064 1,166,985 +0.06(+0.69%)
Oct 17, 2018 8.261 8.366 7.953 8.008 1,934,081 -0.34(-4.07%)
Oct 16, 2018 8.397 8.527 8.200 8.348 2,203,673 +0.04(+0.45%)
Oct 15, 2018 8.582 8.675 8.218 8.311 1,012,697 -0.27(-3.10%)
Oct 12, 2018 8.644 8.922 8.453 8.576 872,640 +0.06(+0.73%)
Oct 11, 2018 8.206 8.601 8.187 8.514 818,074 -0.05(-0.58%)
Oct 10, 2018 8.619 8.706 8.274 8.564 1,124,859 -0.17(-1.91%)
Oct 09, 2018 8.860 8.860 8.641 8.731 424,587 -0.11(-1.26%)
Oct 08, 2018 8.848 8.940 8.601 8.842 573,589 -0.08(-0.90%)
Oct 05, 2018 9.231 9.317 8.854 8.922 866,486 -0.22(-2.36%)
Oct 04, 2018 9.095 9.243 8.971 9.138 1,173,158 +0.01(+0.07%)
Oct 03, 2018 9.262 9.305 9.039 9.132 699,320 -0.04(-0.47%)
Oct 02, 2018 9.280 9.385 8.990 9.175 1,121,906 -0.15(-1.65%)
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.