Indicators

Star Bulk Carriers (NQ: SBLK )

26.05 +0.18 (+0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.41	22.54	21.41	21.44	2,042,003	-0.70(-3.17%)
Apr 28, 2022	22.78	22.80	21.49	22.14	2,253,736	-0.27(-1.23%)
Apr 27, 2022	21.28	22.71	21.23	22.41	2,227,640	+1.80(+8.73%)
Apr 26, 2022	20.76	21.28	20.33	20.61	2,159,507	+0.02(+0.11%)
Apr 25, 2022	21.08	21.15	19.50	20.59	5,889,959	-1.31(-5.99%)
Apr 22, 2022	22.63	23.24	21.78	21.90	2,708,962	-0.53(-2.38%)
Apr 21, 2022	23.52	24.20	22.35	22.43	3,142,971	-0.81(-3.48%)
Apr 20, 2022	24.44	24.72	22.85	23.24	3,639,186	-1.02(-4.21%)
Apr 19, 2022	24.08	24.43	23.08	24.27	3,704,721	+0.08(+0.32%)
Apr 18, 2022	23.41	24.52	22.53	24.19	5,081,585	+0.95(+4.10%)
Apr 14, 2022	21.60	23.42	21.60	23.24	6,501,593	+1.78(+8.28%)
Apr 13, 2022	20.54	21.50	20.54	21.46	2,157,877	+1.21(+5.99%)
Apr 12, 2022	20.08	20.50	19.69	20.25	2,891,520	+0.65(+3.31%)
Apr 11, 2022	20.94	21.25	19.46	19.60	5,198,276	-1.99(-9.22%)
Apr 08, 2022	21.18	21.88	20.98	21.59	2,562,599	+0.85(+4.08%)
Apr 07, 2022	20.15	20.98	20.06	20.74	2,780,910	+0.66(+3.31%)
Apr 06, 2022	20.59	20.94	20.02	20.08	4,014,876	-0.88(-4.22%)
Apr 05, 2022	21.37	22.04	20.65	20.96	3,764,206	-0.46(-2.14%)
Apr 04, 2022	23.15	23.19	21.04	21.42	5,076,973	-1.74(-7.51%)

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.