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

Star Bulk Carriers (NQ: SBLK )

26.05 +0.18 (+0.72%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 7.149 7.149 7.149 0 +0.06(+0.81%)
Dec 28, 2017 6.895 7.143 6.794 7.092 423,797 +0.20(+2.95%)
Dec 27, 2017 6.889 7.073 6.873 6.889 420,610 +0.01(+0.09%)
Dec 26, 2017 6.984 7.016 6.838 6.883 385,062 -0.11(-1.63%)
Dec 22, 2017 7.092 7.098 6.952 6.997 269,306 -0.08(-1.17%)
Dec 21, 2017 6.965 7.156 6.965 7.079 398,504 +0.11(+1.64%)
Dec 20, 2017 7.092 7.111 6.908 6.965 556,435 -0.07(-0.99%)
Dec 19, 2017 7.238 7.289 6.965 7.035 516,930 -0.15(-2.03%)
Dec 18, 2017 7.048 7.467 7.048 7.181 576,181 +0.16(+2.26%)
Dec 15, 2017 6.927 7.206 6.800 7.022 545,845 +0.11(+1.65%)
Dec 14, 2017 7.073 7.175 6.889 6.908 796,904 -0.36(-4.98%)
Dec 13, 2017 7.435 7.467 7.086 7.270 1,024,994 -0.28(-3.70%)
Dec 12, 2017 7.359 7.708 7.352 7.549 1,999,469 +0.21(+2.81%)
Dec 11, 2017 6.737 7.371 6.737 7.343 1,740,587 +0.59(+8.80%)
Dec 08, 2017 6.794 6.870 6.686 6.749 794,757 -0.01(-0.19%)
Dec 07, 2017 6.787 6.870 6.743 6.762 431,435 -0.02(-0.28%)
Dec 06, 2017 6.724 6.883 6.584 6.781 721,754 +0.00(+0.00%)
Dec 05, 2017 6.825 6.965 6.711 6.781 835,042 -0.07(-1.02%)
Dec 04, 2017 6.978 7.003 6.622 6.851 812,958 -0.04(-0.64%)
Dec 01, 2017 6.540 6.952 6.540 6.895 1,292,242 +0.50(+7.85%)
Nov 30, 2017 6.254 6.413 6.241 6.394 575,965 +0.17(+2.65%)
Nov 29, 2017 6.159 6.286 6.089 6.229 748,934 +0.06(+1.03%)
Nov 28, 2017 6.229 6.330 6.089 6.165 384,952 -0.06(-0.92%)
Nov 27, 2017 6.184 6.292 6.140 6.222 602,585 +0.03(+0.51%)
Nov 24, 2017 6.152 6.222 6.063 6.190 522,527 +0.09(+1.46%)
Nov 22, 2017 6.032 6.140 5.971 6.102 715,673 +0.08(+1.37%)
Nov 21, 2017 5.987 6.146 5.949 6.019 861,992 +0.08(+1.39%)
Nov 20, 2017 6.108 6.222 5.594 5.936 2,176,937 -0.16(-2.60%)
Nov 17, 2017 6.032 6.171 5.829 6.095 1,194,623 +0.12(+2.02%)
Nov 16, 2017 5.911 6.032 5.802 5.975 566,257 +0.08(+1.40%)
Nov 15, 2017 5.740 5.981 5.473 5.892 806,858 +0.04(+0.65%)
Nov 14, 2017 6.356 6.356 5.803 5.854 1,860,639 -0.50(-7.89%)
Nov 13, 2017 6.362 6.438 6.273 6.356 501,318 -0.06(-0.89%)
Nov 10, 2017 6.356 6.578 6.337 6.413 744,329 +0.07(+1.10%)
Nov 09, 2017 6.425 6.441 6.298 6.343 1,017,620 -0.17(-2.54%)
Nov 08, 2017 6.559 6.646 6.432 6.508 551,977 -0.05(-0.77%)
Nov 07, 2017 6.686 6.749 6.514 6.559 1,324,126 -0.05(-0.77%)
Nov 06, 2017 6.356 6.717 6.356 6.610 1,297,153 +0.22(+3.48%)
Nov 03, 2017 6.603 6.749 6.222 6.387 1,272,359 -0.20(-2.99%)
Nov 02, 2017 6.756 6.800 6.444 6.584 570,851 -0.19(-2.81%)
Nov 01, 2017 6.889 6.984 6.667 6.775 780,709 -0.08(-1.20%)
Oct 31, 2017 6.749 6.895 6.552 6.857 975,120 +0.16(+2.37%)
Oct 30, 2017 6.698 6.857 6.573 6.698 939,196 +0.03(+0.38%)
Oct 27, 2017 6.432 6.756 6.432 6.673 524,493 +0.25(+3.96%)
Oct 26, 2017 6.546 6.590 6.387 6.419 697,847 -0.12(-1.84%)
Oct 25, 2017 6.635 6.635 6.375 6.540 1,026,347 -0.10(-1.53%)
Oct 24, 2017 6.717 6.781 6.590 6.641 483,484 -0.02(-0.29%)
Oct 23, 2017 6.610 6.902 6.590 6.660 777,164 +0.01(+0.19%)
Oct 20, 2017 6.559 6.724 6.514 6.648 1,046,589 +0.10(+1.45%)
Oct 19, 2017 6.559 6.629 6.413 6.552 493,388 +0.01(+0.10%)
Oct 18, 2017 6.622 6.679 6.337 6.546 377,847 -0.02(-0.29%)
Oct 17, 2017 6.717 6.857 6.463 6.565 823,107 -0.16(-2.36%)
Oct 16, 2017 6.476 6.749 6.476 6.724 563,140 +0.23(+3.62%)
Oct 13, 2017 6.279 6.508 6.152 6.489 704,341 +0.24(+3.86%)
Oct 12, 2017 6.190 6.324 6.127 6.248 673,346 +0.04(+0.61%)
Oct 11, 2017 6.286 6.362 6.162 6.210 336,393 -0.09(-1.41%)
Oct 10, 2017 6.349 6.571 6.298 6.298 515,459 +0.11(+1.85%)
Oct 09, 2017 6.470 6.470 6.079 6.184 1,123,589 -0.27(-4.13%)
Oct 06, 2017 6.457 6.571 6.311 6.451 426,452 -0.03(-0.49%)
Oct 05, 2017 6.425 6.629 6.425 6.483 571,766 +0.08(+1.29%)
Oct 04, 2017 6.527 6.629 6.286 6.400 683,379 -0.11(-1.75%)
Oct 03, 2017 6.140 6.524 6.063 6.514 1,224,838 +0.40(+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.