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 (%)
Sep 29, 2017 6.159 6.254 6.067 6.165 775,647 +0.03(+0.41%)
Sep 28, 2017 6.229 6.324 5.975 6.140 765,697 -0.11(-1.73%)
Sep 27, 2017 6.102 6.322 6.032 6.248 877,070 +0.17(+2.71%)
Sep 26, 2017 6.102 6.305 5.999 6.083 984,431 -0.01(-0.21%)
Sep 25, 2017 6.610 6.631 6.038 6.095 1,546,843 -0.53(-7.96%)
Sep 22, 2017 6.667 6.819 6.578 6.622 574,592 -0.04(-0.57%)
Sep 21, 2017 6.921 6.990 6.603 6.660 602,474 -0.32(-4.55%)
Sep 20, 2017 6.819 7.143 6.794 6.978 736,329 +0.22(+3.19%)
Sep 19, 2017 6.838 6.870 6.717 6.762 372,877 -0.05(-0.75%)
Sep 18, 2017 6.908 6.971 6.794 6.813 320,377 -0.11(-1.65%)
Sep 15, 2017 6.902 6.917 6.737 6.927 842,914 +0.01(+0.18%)
Sep 14, 2017 6.768 6.914 6.635 6.914 1,013,517 +0.11(+1.68%)
Sep 13, 2017 7.010 7.010 6.546 6.800 2,044,840 -0.27(-3.86%)
Sep 12, 2017 7.283 7.022 7.073 674,019 -0.21(-2.88%)
Sep 11, 2017 7.232 7.410 7.143 7.283 788,988 +0.09(+1.24%)
Sep 08, 2017 7.270 7.619 7.086 7.194 954,642 +0.05(+0.71%)
Sep 07, 2017 7.352 7.454 7.124 7.143 400,633 -0.16(-2.17%)
Sep 06, 2017 7.149 7.410 7.143 7.302 653,257 +0.27(+3.88%)
Sep 05, 2017 7.333 7.460 6.984 7.029 603,575 -0.31(-4.24%)
Sep 01, 2017 7.302 7.473 7.251 7.340 392,438 +0.10(+1.31%)
Aug 31, 2017 7.048 7.397 7.048 7.244 794,905 +0.27(+3.82%)
Aug 30, 2017 7.257 7.257 6.946 6.978 666,815 -0.28(-3.85%)
Aug 29, 2017 7.435 7.435 6.990 7.257 755,163 -0.12(-1.64%)
Aug 28, 2017 7.651 7.778 7.289 7.378 719,826 -0.30(-3.97%)
Aug 25, 2017 7.232 7.765 7.206 7.683 1,317,513 +0.48(+6.61%)
Aug 24, 2017 7.149 7.311 7.016 7.206 681,539 +0.06(+0.80%)
Aug 23, 2017 7.073 7.224 6.946 7.149 715,278 +0.01(+0.18%)
Aug 22, 2017 6.959 7.175 6.902 7.136 1,401,187 +0.20(+2.84%)
Aug 21, 2017 6.940 7.124 6.813 6.940 623,924 +0.00(+0.00%)
Aug 18, 2017 6.946 7.035 6.781 6.940 836,931 +0.02(+0.28%)
Aug 17, 2017 7.130 7.276 6.686 6.921 1,531,921 -0.36(-4.89%)
Aug 16, 2017 6.730 7.378 6.730 7.276 2,550,178 +0.76(+11.70%)
Aug 15, 2017 6.762 6.908 6.425 6.514 920,437 -0.23(-3.48%)
Aug 14, 2017 6.692 6.876 6.629 6.749 1,331,058 +0.20(+3.10%)
Aug 11, 2017 6.413 6.698 6.356 6.546 730,519 +0.03(+0.39%)
Aug 10, 2017 6.260 6.546 6.241 6.521 1,641,647 +0.17(+2.70%)
Aug 09, 2017 6.413 6.495 6.159 6.349 1,091,610 +0.02(+0.30%)
Aug 08, 2017 6.387 6.387 6.248 6.330 604,963 -0.05(-0.80%)
Aug 07, 2017 6.254 6.483 6.254 6.381 1,125,714 +0.13(+2.13%)
Aug 04, 2017 6.330 6.527 6.222 6.248 2,700,817 -0.08(-1.30%)
Aug 03, 2017 6.514 6.686 6.204 6.330 5,670,162 -0.22(-3.39%)
Aug 02, 2017 6.533 6.717 6.419 6.552 703,538 -0.06(-0.96%)
Aug 01, 2017 6.400 6.762 6.400 6.616 746,912 +0.24(+3.78%)
Jul 31, 2017 6.083 6.444 6.083 6.375 632,292 +0.30(+4.91%)
Jul 28, 2017 6.032 6.248 5.943 6.076 403,618 -0.03(-0.52%)
Jul 27, 2017 6.248 6.305 5.943 6.108 421,768 -0.17(-2.73%)
Jul 26, 2017 6.400 6.508 6.178 6.279 242,999 -0.16(-2.47%)
Jul 25, 2017 6.203 6.552 6.203 6.438 484,582 +0.34(+5.51%)
Jul 24, 2017 6.127 6.235 6.095 6.102 165,913 -0.06(-1.03%)
Jul 21, 2017 5.848 6.210 5.825 6.165 524,179 -0.04(-0.72%)
Jul 20, 2017 6.476 6.540 6.089 6.210 594,276 -0.15(-2.40%)
Jul 19, 2017 6.337 6.552 6.241 6.362 539,882 +0.01(+0.20%)
Jul 18, 2017 6.533 6.667 6.292 6.349 626,989 -0.16(-2.44%)
Jul 17, 2017 6.406 6.717 6.375 6.508 572,289 +0.08(+1.18%)
Jul 14, 2017 6.540 6.622 6.088 6.432 919,075 -0.09(-1.36%)
Jul 13, 2017 6.483 6.838 6.260 6.521 949,866 +0.20(+3.22%)
Jul 12, 2017 6.210 6.394 6.044 6.317 948,825 +0.37(+6.19%)
Jul 11, 2017 5.810 6.305 5.784 5.949 1,391,151 +0.17(+2.97%)
Jul 10, 2017 5.759 6.000 5.743 5.778 358,442 -0.05(-0.87%)
Jul 07, 2017 5.765 5.873 5.727 5.829 281,528 +0.03(+0.44%)
Jul 06, 2017 5.835 5.924 5.708 5.803 464,729 -0.15(-2.56%)
Jul 05, 2017 5.981 6.057 5.625 5.956 562,368 -0.11(-1.78%)
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.