Indicators

Star Bulk Carriers (NQ: SBLK )

27.08 -0.15 (-0.55%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.36	22.79	21.24	21.42	7,128,343	-1.20(-5.29%)
Feb 25, 2022	21.14	22.77	22.07	22.62	5,247,334	+1.72(+8.25%)
Feb 24, 2022	20.15	21.52	19.89	20.89	7,012,699	-0.65(-3.01%)
Feb 23, 2022	22.43	22.61	21.33	21.54	5,184,155	-0.75(-3.39%)
Feb 22, 2022	20.62	22.51	20.49	22.30	7,452,463	+1.39(+6.64%)
Feb 18, 2022				20.91	0	-0.21(-0.98%)
Feb 17, 2022	20.20	21.91	19.31	21.11	13,218,565	+1.89(+9.81%)
Feb 16, 2022	19.48	19.69	19.21	19.23	3,220,543	-0.16(-0.84%)
Feb 15, 2022	19.01	19.86	18.89	19.39	2,978,839	+0.68(+3.61%)
Feb 14, 2022	18.59	18.93	18.12	18.71	2,511,507	-0.11(-0.57%)
Feb 11, 2022	19.12	19.64	18.65	18.82	2,949,895	-0.25(-1.31%)
Feb 10, 2022	19.04	19.76	18.85	19.07	4,400,405	+0.09(+0.45%)
Feb 09, 2022	18.07	19.03	18.02	18.98	4,181,955	+1.05(+5.88%)
Feb 08, 2022	18.05	18.43	17.60	17.93	3,519,173	+0.16(+0.92%)
Feb 07, 2022	17.35	18.31	17.20	17.77	5,359,404	+0.80(+4.70%)
Feb 04, 2022	16.52	17.08	16.45	16.97	2,030,125	+0.49(+2.98%)
Feb 03, 2022	16.44			16.48	3,176,544	-0.43(-2.53%)
Feb 02, 2022	17.05	17.70	16.78	16.91	4,386,927	-0.09(-0.54%)

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.