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

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
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 (%)
Jan 31, 2020 5.291 5.354 5.112 5.169 1,224,539 -0.12(-2.35%)
Jan 30, 2020 5.533 5.629 5.201 5.294 1,226,532 -0.35(-6.17%)
Jan 29, 2020 5.450 5.654 5.374 5.642 2,024,630 +0.26(+4.86%)
Jan 28, 2020 5.508 5.546 5.310 5.380 1,167,925 -0.04(-0.82%)
Jan 27, 2020 5.514 5.731 5.329 5.425 1,522,929 -0.47(-7.91%)
Jan 24, 2020 5.999 6.114 5.788 5.891 795,049 -0.13(-2.12%)
Jan 23, 2020 6.133 6.133 5.712 6.018 1,040,376 -0.21(-3.38%)
Jan 22, 2020 6.605 6.605 6.152 6.229 2,030,632 -0.39(-5.88%)
Jan 21, 2020 6.714 6.759 6.561 6.618 1,237,396 -0.16(-2.35%)
Jan 17, 2020 6.841 6.956 6.765 6.778 499,373 -0.06(-0.93%)
Jan 16, 2020 6.893 6.924 6.803 6.841 510,578 -0.03(-0.37%)
Jan 15, 2020 6.976 6.976 6.797 6.867 639,496 -0.08(-1.19%)
Jan 14, 2020 6.829 7.052 6.752 6.950 666,660 +0.11(+1.68%)
Jan 13, 2020 7.033 7.033 6.819 6.835 1,000,203 -0.20(-2.81%)
Jan 10, 2020 7.371 7.384 7.014 7.033 864,463 -0.29(-4.01%)
Jan 09, 2020 7.409 7.409 7.192 7.327 985,473 -0.04(-0.61%)
Jan 08, 2020 7.435 7.492 7.346 7.371 1,676,769 -0.13(-1.79%)
Jan 07, 2020 7.122 7.537 7.090 7.505 2,205,755 +0.36(+5.00%)
Jan 06, 2020 6.918 7.154 6.695 7.148 2,151,606 +0.09(+1.27%)
Jan 03, 2020 7.199 7.416 7.014 7.058 992,010 -0.25(-3.41%)
Jan 02, 2020 7.518 7.518 7.046 7.307 1,262,198 -0.23(-3.05%)
Dec 31, 2019 7.492 7.633 7.486 7.537 307,740 +0.05(+0.68%)
Dec 30, 2019 7.403 7.601 7.378 7.486 501,459 +0.06(+0.77%)
Dec 27, 2019 7.614 7.630 7.384 7.429 783,141 -0.19(-2.51%)
Dec 26, 2019 7.409 7.716 7.307 7.620 1,239,444 +0.27(+3.65%)
Dec 24, 2019 7.346 7.461 7.292 7.352 394,391 -0.01(-0.17%)
Dec 23, 2019 7.301 7.467 7.192 7.365 775,698 +0.10(+1.32%)
Dec 20, 2019 7.244 7.358 7.167 7.269 1,366,501 -0.10(-1.39%)
Dec 19, 2019 6.988 7.397 6.893 7.371 1,699,814 +0.36(+5.10%)
Dec 18, 2019 6.746 7.036 6.625 7.014 700,895 +0.27(+4.07%)
Dec 17, 2019 6.841 6.937 6.676 6.739 639,748 -0.08(-1.12%)
Dec 16, 2019 7.007 7.122 6.797 6.816 1,213,455 -0.16(-2.29%)
Dec 13, 2019 7.001 7.020 6.803 6.976 748,982 -0.03(-0.46%)
Dec 12, 2019 6.771 7.020 6.676 7.007 1,405,567 -0.04(-0.54%)
Dec 11, 2019 7.116 7.116 6.835 7.046 810,892 -0.06(-0.81%)
Dec 10, 2019 6.867 7.218 6.739 7.103 2,231,087 +0.24(+3.53%)
Dec 09, 2019 6.701 7.007 6.644 6.861 910,391 -0.02(-0.28%)
Dec 06, 2019 6.867 6.969 6.797 6.880 534,786 +0.08(+1.22%)
Dec 05, 2019 6.886 6.905 6.720 6.797 546,868 -0.04(-0.65%)
Dec 04, 2019 6.816 6.944 6.739 6.841 773,691 +0.05(+0.75%)
Dec 03, 2019 6.676 6.803 6.535 6.790 677,870 -0.02(-0.28%)
Dec 02, 2019 7.014 7.014 6.739 6.810 590,419 -0.20(-2.91%)
Nov 29, 2019 6.861 7.116 6.688 7.014 1,035,256 +0.21(+3.10%)
Nov 27, 2019 6.778 6.810 6.594 6.803 1,149,523 +0.02(+0.28%)
Nov 26, 2019 6.740 6.897 6.714 6.784 807,668 +0.03(+0.38%)
Nov 25, 2019 6.771 6.822 6.702 6.759 1,049,828 +0.01(+0.09%)
Nov 22, 2019 6.860 6.864 6.670 6.752 867,259 -0.03(-0.47%)
Nov 21, 2019 6.702 6.949 6.606 6.784 1,505,808 +0.40(+6.27%)
Nov 20, 2019 6.454 6.568 6.200 6.384 1,076,284 -0.07(-1.08%)
Nov 19, 2019 6.346 6.619 6.339 6.454 912,229 +0.07(+1.09%)
Nov 18, 2019 6.352 6.416 6.162 6.384 682,897 +0.03(+0.50%)
Nov 15, 2019 6.212 6.371 6.127 6.352 725,733 +0.20(+3.31%)
Nov 14, 2019 6.174 6.314 6.073 6.149 940,427 -0.03(-0.51%)
Nov 13, 2019 6.397 6.530 6.111 6.181 1,122,299 -0.30(-4.70%)
Nov 12, 2019 6.435 6.676 6.409 6.486 494,219 +0.05(+0.79%)
Nov 11, 2019 6.320 6.454 6.295 6.435 712,561 +0.07(+1.10%)
Nov 08, 2019 6.359 6.460 6.349 6.365 378,609 -0.02(-0.30%)
Nov 07, 2019 6.619 6.663 6.263 6.384 1,198,202 -0.24(-3.55%)
Nov 06, 2019 6.898 6.911 6.511 6.619 1,338,404 -0.35(-5.01%)
Nov 05, 2019 6.981 7.094 6.860 6.968 797,237 -0.06(-0.90%)
Nov 04, 2019 6.994 7.114 6.930 7.032 745,746 +0.01(+0.18%)
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.