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 (%)
May 31, 2017 4.875 5.017 4.740 4.900 787,734 -0.04(-0.75%)
May 30, 2017 5.085 5.085 4.906 4.937 674,409 -0.14(-2.79%)
May 26, 2017 5.061 5.616 5.006 5.079 1,971,691 +0.26(+5.45%)
May 25, 2017 5.061 5.227 4.777 4.817 1,588,498 -0.27(-5.28%)
May 24, 2017 5.400 5.647 4.863 5.085 1,384,024 -0.33(-6.15%)
May 23, 2017 5.363 5.474 5.153 5.419 577,491 +0.08(+1.50%)
May 22, 2017 5.499 5.560 5.215 5.338 720,944 -0.15(-2.81%)
May 19, 2017 4.999 5.511 4.999 5.493 1,258,277 +0.52(+10.42%)
May 18, 2017 4.943 5.190 4.906 4.974 944,629 -0.01(-0.12%)
May 17, 2017 4.863 5.048 4.672 4.980 1,660,823 +0.01(+0.25%)
May 16, 2017 4.999 5.054 4.771 4.968 1,004,814 -0.02(-0.49%)
May 15, 2017 5.104 5.147 4.866 4.993 1,001,115 -0.07(-1.46%)
May 12, 2017 5.079 5.196 4.993 5.067 563,752 -0.01(-0.24%)
May 11, 2017 5.258 5.283 4.993 5.079 725,329 -0.20(-3.86%)
May 10, 2017 5.258 5.357 5.172 5.283 1,065,996 +0.02(+0.47%)
May 09, 2017 5.264 5.406 5.147 5.258 680,172 +0.03(+0.59%)
May 08, 2017 5.277 5.480 5.079 5.227 949,172 +0.02(+0.36%)
May 05, 2017 5.122 5.338 5.030 5.209 1,294,484 +0.20(+4.07%)
May 04, 2017 5.431 5.462 4.943 5.005 1,476,731 -0.46(-8.36%)
May 03, 2017 5.881 5.900 5.307 5.462 1,529,053 -0.44(-7.43%)
May 02, 2017 5.881 5.980 5.560 5.900 1,284,608 -0.07(-1.14%)
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.