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

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
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 6.384 6.409 6.193 6.276 689,238 -0.08(-1.20%)
Jul 30, 2019 6.365 6.447 6.136 6.352 1,255,349 -0.04(-0.70%)
Jul 29, 2019 6.632 6.632 6.384 6.397 444,251 -0.21(-3.17%)
Jul 26, 2019 6.562 6.619 6.435 6.606 687,478 +0.07(+1.07%)
Jul 25, 2019 6.644 6.835 6.486 6.536 736,573 -0.13(-2.00%)
Jul 24, 2019 6.670 6.740 6.460 6.670 1,374,264 -0.24(-3.40%)
Jul 23, 2019 7.140 7.159 6.803 6.905 1,545,603 -0.29(-4.06%)
Jul 22, 2019 6.816 7.343 6.816 7.197 2,075,740 +0.43(+6.38%)
Jul 19, 2019 6.968 7.095 6.695 6.765 1,023,425 -0.17(-2.38%)
Jul 18, 2019 6.759 6.937 6.556 6.930 679,583 +0.12(+1.77%)
Jul 17, 2019 6.892 6.898 6.606 6.810 988,853 -0.08(-1.11%)
Jul 16, 2019 6.860 6.981 6.759 6.886 666,054 +0.08(+1.12%)
Jul 15, 2019 6.765 6.956 6.759 6.810 758,677 +0.04(+0.66%)
Jul 12, 2019 6.829 6.886 6.670 6.765 532,886 -0.03(-0.47%)
Jul 11, 2019 6.733 6.968 6.727 6.797 763,721 +0.10(+1.52%)
Jul 10, 2019 6.956 6.956 6.644 6.695 816,952 -0.13(-1.95%)
Jul 09, 2019 6.587 6.854 6.473 6.829 773,363 +0.25(+3.76%)
Jul 08, 2019 6.670 6.765 6.378 6.581 1,063,502 -0.13(-1.89%)
Jul 05, 2019 6.289 6.765 6.206 6.708 1,738,296 +0.43(+6.77%)
Jul 03, 2019 6.244 6.359 6.162 6.282 601,209 +0.04(+0.61%)
Jul 02, 2019 6.193 6.333 6.028 6.244 796,280 +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.