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

Star Bulk Carriers (NQ: SBLK )

26.07 +0.50 (+1.96%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 23, 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 (%)
Jun 28, 2019 5.831 6.130 5.711 6.130 865,055 +0.30(+5.12%)
Jun 27, 2019 5.717 5.882 5.622 5.831 775,887 +0.24(+4.20%)
Jun 26, 2019 5.412 5.645 5.399 5.596 629,149 +0.24(+4.51%)
Jun 25, 2019 5.285 5.374 5.253 5.355 510,585 +0.07(+1.32%)
Jun 24, 2019 5.399 5.450 5.260 5.285 434,007 -0.05(-0.95%)
Jun 21, 2019 5.399 5.495 5.298 5.336 861,591 -0.10(-1.87%)
Jun 20, 2019 5.501 5.615 5.317 5.437 478,550 -0.07(-1.27%)
Jun 19, 2019 5.304 5.692 5.291 5.507 981,002 +0.19(+3.58%)
Jun 18, 2019 5.018 5.406 4.999 5.317 794,514 +0.34(+6.90%)
Jun 17, 2019 4.967 5.063 4.924 4.974 301,132 +0.01(+0.26%)
Jun 14, 2019 5.114 5.177 4.866 4.961 501,558 -0.15(-2.86%)
Jun 13, 2019 4.955 5.120 4.942 5.107 454,949 +0.19(+3.88%)
Jun 12, 2019 5.056 5.056 4.898 4.917 274,207 -0.22(-4.21%)
Jun 11, 2019 5.126 5.218 5.031 5.133 419,780 +0.09(+1.76%)
Jun 10, 2019 5.037 5.209 5.025 5.044 300,162 -0.02(-0.38%)
Jun 07, 2019 5.222 5.222 4.999 5.063 553,351 -0.15(-2.80%)
Jun 06, 2019 4.929 5.228 4.923 5.209 973,957 +0.27(+5.53%)
Jun 05, 2019 4.834 4.961 4.720 4.936 611,213 +0.10(+2.10%)
Jun 04, 2019 4.701 4.853 4.656 4.834 669,717 +0.22(+4.68%)
Jun 03, 2019 4.898 4.898 4.535 4.618 1,078,302 -0.24(-4.97%)
May 31, 2019 4.682 4.872 4.672 4.859 936,526 +0.02(+0.39%)
May 30, 2019 4.809 4.942 4.771 4.840 1,253,882 -0.03(-0.65%)
May 29, 2019 4.751 4.875 4.605 4.872 1,788,641 +0.10(+1.99%)
May 28, 2019 4.891 4.891 4.612 4.777 1,736,923 +0.06(+1.35%)
May 24, 2019 4.574 4.872 4.574 4.713 1,576,147 +0.09(+1.92%)
May 23, 2019 4.256 4.802 4.206 4.624 2,676,626 -0.54(-10.46%)
May 22, 2019 5.272 5.336 5.133 5.164 402,498 -0.08(-1.45%)
May 21, 2019 5.196 5.303 5.193 5.241 336,869 +0.13(+2.61%)
May 20, 2019 5.044 5.139 5.011 5.107 203,779 -0.01(-0.12%)
May 17, 2019 5.139 5.207 5.088 5.114 290,922 -0.08(-1.47%)
May 16, 2019 5.253 5.272 5.164 5.190 224,462 -0.02(-0.37%)
May 15, 2019 4.967 5.266 4.967 5.209 319,791 +0.18(+3.67%)
May 14, 2019 4.980 5.088 4.898 5.025 367,527 +0.09(+1.80%)
May 13, 2019 5.082 5.082 4.885 4.936 508,523 -0.27(-5.13%)
May 10, 2019 5.069 5.234 5.053 5.202 348,068 +0.13(+2.63%)
May 09, 2019 5.190 5.190 5.025 5.069 601,225 -0.17(-3.27%)
May 08, 2019 5.069 5.342 5.031 5.241 637,984 +0.16(+3.12%)
May 07, 2019 5.399 5.455 4.974 5.082 1,109,576 -0.43(-7.83%)
May 06, 2019 5.584 5.584 5.349 5.514 1,019,801 -0.22(-3.77%)
May 03, 2019 5.634 5.749 5.463 5.730 646,705 +0.13(+2.27%)
May 02, 2019 5.545 5.720 5.463 5.603 614,618 +0.04(+0.80%)
May 01, 2019 5.539 5.723 5.507 5.558 667,920 +0.04(+0.69%)
Apr 30, 2019 5.609 5.742 5.457 5.520 1,339,152 -0.08(-1.47%)
Apr 29, 2019 5.253 5.625 5.241 5.603 1,293,242 +0.39(+7.56%)
Apr 26, 2019 5.006 5.253 5.006 5.209 858,443 +0.16(+3.14%)
Apr 25, 2019 5.018 5.069 4.796 5.050 671,463 +0.03(+0.63%)
Apr 24, 2019 5.075 5.075 4.904 5.018 511,835 -0.08(-1.50%)
Apr 23, 2019 5.063 5.145 4.929 5.094 805,156 +0.02(+0.38%)
Apr 22, 2019 5.082 5.117 4.954 5.075 566,717 +0.03(+0.50%)
Apr 18, 2019 5.241 5.241 5.025 5.050 567,835 -0.20(-3.75%)
Apr 17, 2019 5.266 5.418 5.177 5.247 939,257 +0.01(+0.24%)
Apr 16, 2019 5.088 5.272 4.980 5.234 1,093,624 +0.15(+2.87%)
Apr 15, 2019 5.044 5.122 4.961 5.088 301,042 +0.12(+2.43%)
Apr 12, 2019 5.063 5.183 4.936 4.967 911,338 -0.08(-1.51%)
Apr 11, 2019 5.006 5.114 4.948 5.044 894,561 +0.03(+0.51%)
Apr 10, 2019 4.777 5.063 4.707 5.018 1,318,987 +0.25(+5.19%)
Apr 09, 2019 4.859 4.866 4.574 4.771 2,268,429 -0.08(-1.57%)
Apr 08, 2019 4.688 4.866 4.643 4.847 1,203,479 +0.18(+3.95%)
Apr 05, 2019 4.580 4.713 4.504 4.663 962,973 +0.10(+2.23%)
Apr 04, 2019 4.434 4.648 4.415 4.561 1,133,851 +0.15(+3.31%)
Apr 03, 2019 4.377 4.478 4.332 4.415 1,032,963 +0.06(+1.46%)
Apr 02, 2019 4.262 4.427 4.192 4.351 1,042,412 +0.08(+1.93%)
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.