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

Star Bulk Carriers (NQ: SBLK )

24.82 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2019 5.606 5.740 5.454 5.517 1,339,785 -0.08(-1.47%)
Apr 29, 2019 5.251 5.622 5.238 5.600 1,293,853 +0.39(+7.56%)
Apr 26, 2019 5.003 5.251 5.003 5.206 858,849 +0.16(+3.14%)
Apr 25, 2019 5.016 5.067 4.794 5.048 671,781 +0.03(+0.63%)
Apr 24, 2019 5.073 5.073 4.902 5.016 512,077 -0.08(-1.50%)
Apr 23, 2019 5.060 5.143 4.927 5.092 805,536 +0.02(+0.38%)
Apr 22, 2019 5.079 5.114 4.952 5.073 566,985 +0.03(+0.50%)
Apr 18, 2019 5.238 5.238 5.022 5.048 568,103 -0.20(-3.75%)
Apr 17, 2019 5.263 5.416 5.175 5.244 939,701 +0.01(+0.24%)
Apr 16, 2019 5.086 5.270 4.978 5.232 1,094,141 +0.15(+2.87%)
Apr 15, 2019 5.041 5.119 4.959 5.086 301,184 +0.12(+2.43%)
Apr 12, 2019 5.060 5.181 4.933 4.965 911,769 -0.08(-1.51%)
Apr 11, 2019 5.003 5.111 4.946 5.041 894,984 +0.03(+0.51%)
Apr 10, 2019 4.775 5.060 4.705 5.016 1,319,611 +0.25(+5.19%)
Apr 09, 2019 4.857 4.863 4.571 4.768 2,269,501 -0.08(-1.57%)
Apr 08, 2019 4.686 4.863 4.641 4.844 1,204,048 +0.18(+3.95%)
Apr 05, 2019 4.578 4.711 4.502 4.660 963,429 +0.10(+2.23%)
Apr 04, 2019 4.432 4.646 4.413 4.559 1,134,387 +0.15(+3.31%)
Apr 03, 2019 4.375 4.476 4.330 4.413 1,033,452 +0.06(+1.46%)
Apr 02, 2019 4.260 4.425 4.190 4.349 1,042,905 +0.08(+1.93%)
Apr 01, 2019 4.235 4.356 4.229 4.267 597,261 +0.09(+2.13%)
Mar 29, 2019 4.178 4.305 4.121 4.178 563,378 +0.03(+0.61%)
Mar 28, 2019 4.178 4.210 4.076 4.152 483,702 -0.01(-0.15%)
Mar 27, 2019 4.152 4.273 4.038 4.159 1,234,192 +0.01(+0.31%)
Mar 26, 2019 4.127 4.159 4.013 4.146 1,221,206 +0.04(+0.93%)
Mar 25, 2019 4.165 4.229 3.911 4.108 1,158,071 -0.07(-1.67%)
Mar 22, 2019 4.362 4.413 4.102 4.178 1,082,656 -0.22(-4.91%)
Mar 21, 2019 4.400 4.457 4.279 4.394 741,368 -0.01(-0.29%)
Mar 20, 2019 4.419 4.540 4.286 4.406 1,389,465 +0.12(+2.81%)
Mar 19, 2019 4.368 4.444 4.267 4.286 551,143 -0.07(-1.60%)
Mar 18, 2019 4.508 4.508 4.273 4.356 647,910 -0.17(-3.79%)
Mar 15, 2019 4.444 4.571 4.444 4.527 733,478 +0.10(+2.15%)
Mar 14, 2019 4.451 4.571 4.381 4.432 748,383 +0.11(+2.50%)
Mar 13, 2019 4.476 4.519 4.317 4.324 694,932 -0.13(-2.85%)
Mar 12, 2019 4.432 4.521 4.413 4.451 588,117 +0.04(+0.86%)
Mar 11, 2019 4.190 4.425 4.190 4.413 1,274,799 +0.28(+6.76%)
Mar 08, 2019 4.419 4.419 4.102 4.133 1,365,684 -0.25(-5.79%)
Mar 07, 2019 4.717 4.771 4.381 4.387 1,327,032 -0.33(-7.00%)
Mar 06, 2019 4.959 5.003 4.660 4.717 641,793 -0.24(-4.87%)
Mar 05, 2019 4.825 5.175 4.825 4.959 1,324,830 +0.13(+2.63%)
Mar 04, 2019 4.756 4.914 4.756 4.832 457,204 +0.11(+2.42%)
Mar 01, 2019 4.717 4.737 4.603 4.717 564,638 +0.03(+0.54%)
Feb 28, 2019 4.724 4.743 4.546 4.692 862,465 -0.04(-0.81%)
Feb 27, 2019 4.895 4.902 4.730 4.730 1,238,690 -0.12(-2.49%)
Feb 26, 2019 4.959 4.984 4.800 4.851 493,960 -0.11(-2.18%)
Feb 25, 2019 4.997 5.048 4.914 4.959 938,111 -0.01(-0.13%)
Feb 22, 2019 4.978 5.111 4.952 4.965 579,128 -0.03(-0.51%)
Feb 21, 2019 5.086 5.111 4.971 4.990 366,963 -0.09(-1.75%)
Feb 20, 2019 5.079 5.156 5.035 5.079 608,707 -0.03(-0.50%)
Feb 19, 2019 5.111 5.168 4.971 5.105 1,002,531 -0.10(-1.95%)
Feb 15, 2019 4.933 5.257 4.921 5.206 841,681 +0.06(+1.11%)
Feb 14, 2019 5.086 5.181 5.016 5.149 535,521 +0.08(+1.50%)
Feb 13, 2019 5.238 5.333 5.048 5.073 966,728 -0.13(-2.44%)
Feb 12, 2019 5.175 5.384 5.022 5.200 1,653,256 +0.13(+2.50%)
Feb 11, 2019 4.952 5.086 4.927 5.073 849,931 +0.13(+2.57%)
Feb 08, 2019 4.940 5.003 4.825 4.946 525,893 -0.03(-0.64%)
Feb 07, 2019 4.921 5.143 4.825 4.978 978,801 -0.11(-2.24%)
Feb 06, 2019 4.965 5.206 4.927 5.092 995,901 +0.05(+1.01%)
Feb 05, 2019 4.876 5.156 4.813 5.041 836,603 +0.17(+3.39%)
Feb 04, 2019 5.022 5.022 4.679 4.876 551,332 -0.15(-3.03%)
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.