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

Star Bulk Carriers (NQ: SBLK )

25.58 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2018 7.428 7.539 7.199 7.471 206,801 +0.04(+0.58%)
Apr 27, 2018 7.496 7.570 7.304 7.428 305,798 -0.09(-1.15%)
Apr 26, 2018 7.557 7.662 7.465 7.514 335,835 -0.04(-0.49%)
Apr 25, 2018 7.582 7.706 7.527 7.551 322,927 -0.04(-0.49%)
Apr 24, 2018 7.872 7.989 7.502 7.588 545,361 -0.27(-3.38%)
Apr 23, 2018 7.706 7.965 7.638 7.854 911,656 +0.40(+5.39%)
Apr 20, 2018 7.218 7.502 7.119 7.452 597,700 +0.23(+3.25%)
Apr 19, 2018 7.317 7.625 7.125 7.218 745,341 -0.06(-0.85%)
Apr 18, 2018 7.101 7.514 7.101 7.280 569,938 +0.25(+3.60%)
Apr 17, 2018 7.070 7.088 6.952 7.026 598,108 -0.01(-0.09%)
Apr 16, 2018 6.996 7.150 6.826 7.033 374,312 +0.07(+0.98%)
Apr 13, 2018 6.897 7.026 6.810 6.965 435,018 +0.07(+0.98%)
Apr 12, 2018 6.860 7.002 6.823 6.897 317,415 +0.12(+1.73%)
Apr 11, 2018 6.854 6.989 6.718 6.779 348,821 -0.13(-1.88%)
Apr 10, 2018 6.668 7.002 6.668 6.909 709,119 +0.42(+6.47%)
Apr 09, 2018 6.681 6.816 6.483 6.489 548,501 -0.19(-2.86%)
Apr 06, 2018 6.959 7.039 6.563 6.681 378,437 -0.36(-5.09%)
Apr 05, 2018 6.786 7.125 6.786 7.039 326,799 +0.34(+5.07%)
Apr 04, 2018 6.767 6.767 6.495 6.699 713,231 -0.19(-2.69%)
Apr 03, 2018 7.150 7.162 6.798 6.884 497,675 -0.20(-2.87%)
Apr 02, 2018 7.119 7.236 7.070 7.088 258,803 -0.09(-1.29%)
Mar 29, 2018 7.181 7.181 7.181 0 +0.23(+3.29%)
Mar 28, 2018 7.243 7.341 6.891 6.952 512,548 -0.30(-4.17%)
Mar 27, 2018 7.489 7.564 7.175 7.255 337,458 -0.19(-2.49%)
Mar 26, 2018 7.218 7.477 6.959 7.440 555,963 +0.33(+4.60%)
Mar 23, 2018 7.280 7.594 7.101 7.113 1,016,642 -0.17(-2.37%)
Mar 22, 2018 7.527 7.527 7.243 7.286 355,957 -0.23(-3.12%)
Mar 21, 2018 7.403 7.690 7.376 7.520 290,799 +0.10(+1.42%)
Mar 20, 2018 7.564 7.672 7.341 7.415 312,088 -0.13(-1.72%)
Mar 19, 2018 7.675 7.675 7.360 7.545 412,432 -0.14(-1.85%)
Mar 16, 2018 7.588 7.718 7.489 7.687 474,811 +0.08(+1.06%)
Mar 15, 2018 7.983 8.027 7.551 7.607 523,883 -0.39(-4.86%)
Mar 14, 2018 7.854 8.144 7.841 7.996 489,098 +0.00(+0.00%)
Mar 13, 2018 8.076 8.150 7.891 7.996 681,772 -0.07(-0.92%)
Mar 12, 2018 7.934 8.198 7.934 8.070 943,799 +0.22(+2.83%)
Mar 09, 2018 7.878 7.928 7.811 7.848 399,370 +0.02(+0.32%)
Mar 08, 2018 7.804 7.885 7.736 7.823 405,423 +0.03(+0.40%)
Mar 07, 2018 7.996 7.724 7.792 859,581 -0.20(-2.55%)
Mar 06, 2018 8.045 8.064 7.909 7.996 400,355 +0.03(+0.39%)
Mar 05, 2018 7.656 8.058 7.594 7.965 1,082,249 +0.22(+2.87%)
Mar 02, 2018 7.718 7.817 7.415 7.743 434,551 -0.03(-0.40%)
Mar 01, 2018 7.848 7.965 7.625 7.774 886,136 -0.05(-0.63%)
Feb 28, 2018 7.780 8.206 7.579 7.823 1,270,422 +0.11(+1.44%)
Feb 27, 2018 7.619 7.780 7.554 7.712 494,080 +0.08(+1.05%)
Feb 26, 2018 7.508 7.681 7.317 7.632 468,517 +0.17(+2.23%)
Feb 23, 2018 7.706 7.706 7.409 7.465 505,898 -0.20(-2.58%)
Feb 22, 2018 7.502 7.767 7.502 7.662 586,257 +0.16(+2.14%)
Feb 21, 2018 7.527 7.693 7.489 7.502 394,840 +0.01(+0.08%)
Feb 20, 2018 7.261 7.699 7.261 7.496 699,663 +0.23(+3.23%)
Feb 16, 2018 7.261 7.261 7.261 0 -0.02(-0.25%)
Feb 15, 2018 7.144 7.298 6.965 7.280 365,399 +0.19(+2.61%)
Feb 14, 2018 6.878 7.181 6.878 7.094 486,122 +0.20(+2.86%)
Feb 13, 2018 6.847 6.952 6.767 6.897 227,832 -0.01(-0.18%)
Feb 12, 2018 6.761 6.992 6.628 6.909 644,876 +0.23(+3.52%)
Feb 09, 2018 6.483 6.705 6.298 6.674 1,001,627 +0.25(+3.84%)
Feb 08, 2018 6.551 6.755 6.483 6.428 1,046,530 -0.12(-1.79%)
Feb 07, 2018 6.502 6.699 6.502 6.545 919,085 +0.06(+0.86%)
Feb 06, 2018 6.360 6.625 6.304 6.489 1,655,208 +0.09(+1.45%)
Feb 05, 2018 6.477 6.687 6.298 6.397 1,135,033 -0.09(-1.43%)
Feb 02, 2018 6.687 6.718 6.483 6.489 1,270,600 -0.22(-3.22%)
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.