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 (%)
Apr 30, 2018 7.424 7.535 7.196 7.467 206,899 +0.04(+0.58%)
Apr 27, 2018 7.492 7.566 7.301 7.424 305,942 -0.09(-1.15%)
Apr 26, 2018 7.554 7.659 7.461 7.511 335,994 -0.04(-0.49%)
Apr 25, 2018 7.579 7.702 7.523 7.548 323,079 -0.04(-0.49%)
Apr 24, 2018 7.869 7.985 7.498 7.585 545,619 -0.27(-3.38%)
Apr 23, 2018 7.702 7.961 7.634 7.850 912,087 +0.40(+5.39%)
Apr 20, 2018 7.214 7.498 7.116 7.449 597,983 +0.23(+3.25%)
Apr 19, 2018 7.313 7.622 7.122 7.214 745,693 -0.06(-0.85%)
Apr 18, 2018 7.097 7.511 7.097 7.276 570,208 +0.25(+3.60%)
Apr 17, 2018 7.066 7.085 6.949 7.023 598,391 -0.01(-0.09%)
Apr 16, 2018 6.992 7.147 6.823 7.029 374,489 +0.07(+0.98%)
Apr 13, 2018 6.894 7.023 6.807 6.961 435,223 +0.07(+0.98%)
Apr 12, 2018 6.856 6.998 6.819 6.894 317,565 +0.12(+1.73%)
Apr 11, 2018 6.850 6.986 6.715 6.776 348,986 -0.13(-1.88%)
Apr 10, 2018 6.665 6.998 6.665 6.906 709,454 +0.42(+6.47%)
Apr 09, 2018 6.678 6.813 6.480 6.486 548,761 -0.19(-2.87%)
Apr 06, 2018 6.955 7.035 6.560 6.678 378,616 -0.36(-5.09%)
Apr 05, 2018 6.782 7.122 6.782 7.035 326,954 +0.34(+5.07%)
Apr 04, 2018 6.764 6.764 6.492 6.696 713,568 -0.19(-2.69%)
Apr 03, 2018 7.147 7.159 6.795 6.881 497,910 -0.20(-2.87%)
Apr 02, 2018 7.116 7.233 7.066 7.085 258,926 -0.09(-1.29%)
Mar 29, 2018 7.177 7.177 7.177 0 +0.23(+3.29%)
Mar 28, 2018 7.239 7.338 6.888 6.949 512,790 -0.30(-4.17%)
Mar 27, 2018 7.486 7.560 7.171 7.251 337,617 -0.19(-2.49%)
Mar 26, 2018 7.214 7.474 6.955 7.437 556,226 +0.33(+4.60%)
Mar 23, 2018 7.276 7.591 7.097 7.110 1,017,123 -0.17(-2.37%)
Mar 22, 2018 7.523 7.523 7.239 7.282 356,125 -0.23(-3.12%)
Mar 21, 2018 7.400 7.687 7.373 7.517 290,936 +0.10(+1.42%)
Mar 20, 2018 7.560 7.668 7.338 7.412 312,236 -0.13(-1.72%)
Mar 19, 2018 7.671 7.671 7.356 7.542 412,627 -0.14(-1.85%)
Mar 16, 2018 7.585 7.714 7.486 7.683 475,036 +0.08(+1.06%)
Mar 15, 2018 7.980 8.023 7.548 7.603 524,131 -0.39(-4.86%)
Mar 14, 2018 7.850 8.140 7.838 7.992 489,329 +0.00(+0.00%)
Mar 13, 2018 8.072 8.146 7.887 7.992 682,094 -0.07(-0.92%)
Mar 12, 2018 7.930 8.194 7.930 8.066 944,245 +0.22(+2.83%)
Mar 09, 2018 7.875 7.924 7.807 7.844 399,559 +0.02(+0.32%)
Mar 08, 2018 7.801 7.881 7.733 7.819 405,614 +0.03(+0.40%)
Mar 07, 2018 7.992 7.720 7.788 859,988 -0.20(-2.55%)
Mar 06, 2018 8.041 8.060 7.906 7.992 400,544 +0.03(+0.39%)
Mar 05, 2018 7.653 8.054 7.591 7.961 1,082,760 +0.22(+2.87%)
Mar 02, 2018 7.714 7.813 7.412 7.739 434,757 -0.03(-0.40%)
Mar 01, 2018 7.844 7.961 7.622 7.770 886,555 -0.05(-0.63%)
Feb 28, 2018 7.776 8.202 7.575 7.819 1,271,023 +0.11(+1.44%)
Feb 27, 2018 7.616 7.776 7.551 7.708 494,313 +0.08(+1.05%)
Feb 26, 2018 7.504 7.677 7.313 7.628 468,739 +0.17(+2.23%)
Feb 23, 2018 7.702 7.702 7.406 7.461 506,137 -0.20(-2.58%)
Feb 22, 2018 7.498 7.764 7.498 7.659 586,535 +0.16(+2.14%)
Feb 21, 2018 7.523 7.690 7.486 7.498 395,027 +0.01(+0.08%)
Feb 20, 2018 7.258 7.696 7.258 7.492 699,994 +0.23(+3.23%)
Feb 16, 2018 7.258 7.258 7.258 0 -0.02(-0.25%)
Feb 15, 2018 7.140 7.295 6.961 7.276 365,572 +0.19(+2.61%)
Feb 14, 2018 6.875 7.177 6.875 7.091 486,352 +0.20(+2.86%)
Feb 13, 2018 6.844 6.949 6.764 6.894 227,940 -0.01(-0.18%)
Feb 12, 2018 6.758 6.989 6.625 6.906 645,181 +0.23(+3.52%)
Feb 09, 2018 6.480 6.702 6.295 6.671 1,002,100 +0.25(+3.84%)
Feb 08, 2018 6.548 6.752 6.480 6.424 1,047,025 -0.12(-1.79%)
Feb 07, 2018 6.499 6.696 6.499 6.542 919,520 +0.06(+0.86%)
Feb 06, 2018 6.357 6.622 6.301 6.486 1,655,991 +0.09(+1.45%)
Feb 05, 2018 6.474 6.684 6.295 6.394 1,135,570 -0.09(-1.43%)
Feb 02, 2018 6.684 6.715 6.480 6.486 1,271,201 -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.