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

Star Bulk Carriers (NQ: SBLK )

26.79 +0.27 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2020 4.461 4.487 4.367 4.429 418,894 -0.04(-0.98%)
Aug 28, 2020 4.224 4.523 4.224 4.473 727,714 +0.26(+6.14%)
Aug 27, 2020 4.211 4.292 4.183 4.214 363,276 -0.05(-1.10%)
Aug 26, 2020 4.367 4.392 4.236 4.261 424,956 -0.12(-2.71%)
Aug 25, 2020 4.454 4.554 4.361 4.380 711,786 +0.02(+0.43%)
Aug 24, 2020 4.280 4.398 4.280 4.361 489,767 +0.13(+3.10%)
Aug 21, 2020 4.330 4.336 4.199 4.230 420,278 -0.12(-2.73%)
Aug 20, 2020 4.380 4.380 4.124 4.348 1,022,044 -0.04(-0.85%)
Aug 19, 2020 4.467 4.548 4.330 4.386 623,896 -0.12(-2.77%)
Aug 18, 2020 4.579 4.604 4.398 4.511 487,185 -0.07(-1.50%)
Aug 17, 2020 4.592 4.648 4.504 4.579 617,297 +0.01(+0.14%)
Aug 14, 2020 4.461 4.648 4.417 4.573 504,270 +0.08(+1.81%)
Aug 13, 2020 4.604 4.741 4.429 4.492 767,666 -0.15(-3.23%)
Aug 12, 2020 4.623 4.642 4.479 4.642 506,344 +0.06(+1.22%)
Aug 11, 2020 4.398 4.648 4.298 4.585 1,154,451 +0.27(+6.21%)
Aug 10, 2020 4.305 4.345 4.274 4.317 694,803 +0.01(+0.14%)
Aug 07, 2020 4.330 4.336 4.224 4.311 500,423 -0.06(-1.43%)
Aug 06, 2020 4.523 4.554 4.205 4.373 1,161,468 -0.11(-2.37%)
Aug 05, 2020 4.429 4.542 4.398 4.479 613,759 +0.12(+2.87%)
Aug 04, 2020 4.311 4.429 4.261 4.355 666,337 +0.07(+1.75%)
Aug 03, 2020 4.373 4.398 4.230 4.280 562,492 -0.07(-1.58%)
Jul 31, 2020 4.367 4.436 4.255 4.348 653,820 -0.05(-1.13%)
Jul 30, 2020 4.429 4.447 4.258 4.398 594,824 -0.10(-2.22%)
Jul 29, 2020 4.230 4.542 4.180 4.498 1,733,419 +0.49(+12.13%)
Jul 28, 2020 4.018 4.061 3.955 4.011 481,942 +0.00(+0.00%)
Jul 27, 2020 3.862 4.030 3.774 4.011 562,785 +0.13(+3.38%)
Jul 24, 2020 3.762 3.899 3.743 3.880 592,109 +0.08(+2.13%)
Jul 23, 2020 3.706 3.812 3.662 3.799 465,196 +0.08(+2.18%)
Jul 22, 2020 3.887 3.887 3.662 3.718 840,219 -0.19(-4.94%)
Jul 21, 2020 3.937 3.996 3.743 3.912 866,786 -0.04(-1.03%)
Jul 20, 2020 3.962 3.968 3.812 3.952 549,812 -0.05(-1.32%)
Jul 17, 2020 4.011 4.069 3.918 4.005 503,789 +0.02(+0.47%)
Jul 16, 2020 3.974 4.068 3.905 3.987 452,166 +0.01(+0.16%)
Jul 15, 2020 3.955 4.024 3.856 3.980 845,029 +0.08(+2.08%)
Jul 14, 2020 3.930 3.930 3.681 3.899 795,505 -0.01(-0.32%)
Jul 13, 2020 3.999 4.068 3.862 3.912 614,961 -0.04(-1.10%)
Jul 10, 2020 3.918 4.005 3.718 3.955 1,119,140 +0.03(+0.79%)
Jul 09, 2020 4.161 4.205 3.912 3.924 684,171 -0.25(-5.98%)
Jul 08, 2020 4.155 4.298 4.124 4.174 565,711 -0.01(-0.30%)
Jul 07, 2020 4.274 4.274 4.036 4.186 1,057,153 -0.21(-4.69%)
Jul 06, 2020 4.317 4.398 4.230 4.392 1,500,498 +0.33(+8.14%)
Jul 02, 2020 4.155 4.217 4.018 4.061 902,750 +0.01(+0.23%)
Jul 01, 2020 4.118 4.211 4.011 4.052 643,703 -0.07(-1.59%)
Jun 30, 2020 4.099 4.167 3.937 4.118 1,096,686 +0.00(+0.00%)
Jun 29, 2020 4.086 4.242 4.043 4.118 653,758 +0.07(+1.85%)
Jun 26, 2020 4.292 4.292 3.980 4.043 780,769 -0.21(-4.85%)
Jun 25, 2020 4.267 4.380 4.149 4.249 543,830 -0.04(-0.87%)
Jun 24, 2020 4.442 4.486 4.242 4.286 844,475 -0.17(-3.92%)
Jun 23, 2020 4.592 4.648 4.417 4.461 1,122,648 +0.00(+0.00%)
Jun 22, 2020 4.529 4.635 4.370 4.461 1,095,895 -0.10(-2.26%)
Jun 19, 2020 4.885 4.910 4.547 4.564 1,595,681 -0.29(-5.98%)
Jun 18, 2020 4.492 4.991 4.442 4.854 2,983,573 +0.42(+9.58%)
Jun 17, 2020 4.392 4.585 4.392 4.429 1,203,220 +0.11(+2.45%)
Jun 16, 2020 4.367 4.598 4.167 4.323 1,394,354 +0.14(+3.43%)
Jun 15, 2020 3.893 4.314 3.868 4.180 828,750 +0.16(+3.88%)
Jun 12, 2020 3.974 4.161 3.905 4.024 1,551,121 +0.16(+4.20%)
Jun 11, 2020 3.999 4.197 3.843 3.862 1,473,948 -0.27(-6.64%)
Jun 10, 2020 4.249 4.336 3.974 4.136 1,484,812 -0.01(-0.30%)
Jun 09, 2020 4.211 4.224 3.980 4.149 962,094 -0.12(-2.92%)
Jun 08, 2020 4.286 4.405 4.180 4.274 974,942 +0.07(+1.78%)
Jun 05, 2020 4.230 4.261 4.011 4.199 1,361,819 +0.26(+6.49%)
Jun 04, 2020 3.912 3.965 3.656 3.943 1,344,205 +0.08(+2.10%)
Jun 03, 2020 3.481 3.893 3.438 3.862 2,108,843 +0.51(+15.06%)
Jun 02, 2020 3.356 3.462 3.244 3.356 1,484,844 +0.05(+1.51%)
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.