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

Star Bulk Carriers (NQ: SBLK )

24.67 -0.53 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2019 6.205 6.230 6.020 6.100 709,090 -0.07(-1.20%)
Jul 30, 2019 6.187 6.267 5.964 6.174 1,291,506 -0.04(-0.70%)
Jul 29, 2019 6.446 6.446 6.205 6.218 457,046 -0.20(-3.17%)
Jul 26, 2019 6.378 6.434 6.255 6.421 707,279 +0.07(+1.07%)
Jul 25, 2019 6.458 6.644 6.304 6.353 757,788 -0.13(-2.00%)
Jul 24, 2019 6.483 6.551 6.279 6.483 1,413,846 -0.23(-3.40%)
Jul 23, 2019 6.940 6.959 6.613 6.712 1,590,120 -0.28(-4.06%)
Jul 22, 2019 6.625 7.138 6.625 6.996 2,135,525 +0.42(+6.38%)
Jul 19, 2019 6.773 6.897 6.508 6.576 1,052,902 -0.16(-2.38%)
Jul 18, 2019 6.570 6.742 6.372 6.736 699,157 +0.12(+1.77%)
Jul 17, 2019 6.699 6.705 6.421 6.619 1,017,333 -0.07(-1.11%)
Jul 16, 2019 6.668 6.786 6.570 6.693 685,238 +0.07(+1.12%)
Jul 15, 2019 6.576 6.761 6.570 6.619 780,528 +0.04(+0.66%)
Jul 12, 2019 6.637 6.693 6.483 6.576 548,234 -0.03(-0.47%)
Jul 11, 2019 6.545 6.773 6.539 6.607 785,718 +0.10(+1.52%)
Jul 10, 2019 6.761 6.761 6.458 6.508 840,481 -0.13(-1.95%)
Jul 09, 2019 6.403 6.662 6.292 6.637 795,638 +0.24(+3.76%)
Jul 08, 2019 6.483 6.576 6.199 6.397 1,094,133 -0.12(-1.89%)
Jul 05, 2019 6.113 6.576 6.032 6.520 1,788,362 +0.41(+6.77%)
Jul 03, 2019 6.069 6.181 5.989 6.106 618,525 +0.04(+0.61%)
Jul 02, 2019 6.020 6.156 5.859 6.069 819,214 +0.10(+1.65%)
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.