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 (%)
May 28, 2021	12.50	13.00	12.50	12.72	1,989,092	+0.08(+0.62%)
May 27, 2021	12.53	12.75	12.26	12.64	3,801,521	+0.04(+0.31%)
May 26, 2021	13.05	13.20	12.36	12.61	5,007,406	-0.45(-3.44%)
May 25, 2021	14.06	14.10	13.02	13.05	5,963,530	-1.53(-10.52%)
May 24, 2021	13.78	14.68	13.63	14.59	2,807,783	+0.73(+5.23%)
May 21, 2021	13.63	14.29	13.55	13.86	3,048,427	+0.38(+2.81%)
May 20, 2021	13.88	14.13	12.91	13.48	6,911,189	-0.99(-6.83%)
May 19, 2021	14.31	14.69	13.78	14.47	3,527,683	+0.28(+1.99%)
May 18, 2021	13.56	14.54	13.54	14.19	3,255,076	+0.88(+6.61%)
May 17, 2021	13.62	13.83	13.30	13.31	2,213,002	-0.36(-2.63%)
May 14, 2021	13.65	13.92	13.33	13.67	2,267,133	-0.11(-0.79%)
May 13, 2021	13.68	13.97	13.45	13.78	2,222,934	+0.01(+0.05%)
May 12, 2021	14.46	14.54	13.65	13.77	3,430,853	-1.14(-7.62%)
May 11, 2021	13.36	14.96	13.36	14.91	3,651,095	+0.71(+5.02%)
May 10, 2021	14.77	14.94	14.20	14.20	3,398,344	-0.25(-1.73%)
May 07, 2021	13.22	14.71	13.20	14.45	4,892,604	+1.28(+9.76%)
May 06, 2021	12.45	13.36	12.24	13.16	3,323,177	+0.07(+0.56%)
May 05, 2021	13.48	13.77	12.84	13.09	3,084,915	-0.03(-0.22%)
May 04, 2021	13.67	13.99	12.59	13.12	3,621,059	-0.37(-2.76%)

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.