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 (%)
Mar 29, 2019 4.061 4.184 4.005 4.061 579,604 +0.02(+0.61%)
Mar 28, 2019 4.061 4.092 3.962 4.036 497,633 -0.01(-0.15%)
Mar 27, 2019 4.036 4.153 3.925 4.042 1,269,739 +0.01(+0.31%)
Mar 26, 2019 4.011 4.042 3.900 4.030 1,256,379 +0.04(+0.93%)
Mar 25, 2019 4.048 4.110 3.802 3.993 1,191,425 -0.07(-1.67%)
Mar 22, 2019 4.240 4.289 3.987 4.061 1,113,839 -0.21(-4.91%)
Mar 21, 2019 4.277 4.332 4.160 4.271 762,720 -0.01(-0.29%)
Mar 20, 2019 4.295 4.413 4.166 4.283 1,429,485 +0.12(+2.81%)
Mar 19, 2019 4.246 4.320 4.147 4.166 567,017 -0.07(-1.60%)
Mar 18, 2019 4.382 4.382 4.153 4.234 666,571 -0.17(-3.79%)
Mar 15, 2019 4.320 4.443 4.320 4.400 754,604 +0.09(+2.15%)
Mar 14, 2019 4.326 4.443 4.258 4.308 769,937 +0.10(+2.50%)
Mar 13, 2019 4.351 4.393 4.197 4.203 714,947 -0.12(-2.85%)
Mar 12, 2019 4.308 4.394 4.289 4.326 605,055 +0.04(+0.86%)
Mar 11, 2019 4.073 4.301 4.073 4.289 1,311,515 +0.27(+6.76%)
Mar 08, 2019 4.295 4.295 3.987 4.018 1,405,019 -0.25(-5.79%)
Mar 07, 2019 4.585 4.638 4.258 4.264 1,365,253 -0.32(-7.00%)
Mar 06, 2019 4.820 4.863 4.530 4.585 660,277 -0.23(-4.87%)
Mar 05, 2019 4.690 5.030 4.690 4.820 1,362,988 +0.12(+2.63%)
Mar 04, 2019 4.622 4.777 4.622 4.696 470,372 +0.11(+2.42%)
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.