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 (%)
Mar 31, 2020 3.692 3.930 3.532 3.622 829,057 +0.12(+3.30%)
Mar 30, 2020 3.545 3.744 3.429 3.506 595,429 -0.04(-1.09%)
Mar 27, 2020 3.513 3.647 3.301 3.545 526,362 -0.08(-2.13%)
Mar 26, 2020 3.313 3.760 3.313 3.622 1,291,720 +0.31(+9.51%)
Mar 25, 2020 3.365 3.487 3.095 3.307 1,155,497 -0.04(-1.34%)
Mar 24, 2020 3.346 3.500 3.057 3.352 1,135,232 +0.11(+3.37%)
Mar 23, 2020 3.647 3.763 3.204 3.243 860,575 -0.36(-9.98%)
Mar 20, 2020 3.821 4.045 3.538 3.602 1,129,965 -0.15(-4.10%)
Mar 19, 2020 3.705 4.013 3.595 3.757 680,821 +0.05(+1.39%)
Mar 18, 2020 3.840 3.930 3.452 3.705 2,333,246 -0.33(-8.27%)
Mar 17, 2020 4.245 4.351 3.859 4.039 1,501,326 -0.14(-3.38%)
Mar 16, 2020 3.988 4.315 3.442 4.180 1,243,840 -0.26(-5.92%)
Mar 13, 2020 4.675 4.957 4.168 4.444 1,110,343 -0.04(-1.00%)
Mar 12, 2020 4.463 4.700 4.232 4.489 1,325,526 -0.24(-5.16%)
Mar 11, 2020 4.835 5.086 4.665 4.733 646,101 -0.27(-5.39%)
Mar 10, 2020 4.688 5.067 4.662 5.002 626,864 +0.50(+11.13%)
Mar 09, 2020 4.636 4.957 4.392 4.501 1,906,735 -0.72(-13.78%)
Mar 06, 2020 5.009 5.343 4.957 5.221 1,252,679 +0.06(+1.12%)
Mar 05, 2020 5.298 5.388 5.099 5.163 801,288 -0.25(-4.63%)
Mar 04, 2020 5.484 5.526 5.317 5.413 869,093 -0.05(-0.94%)
Mar 03, 2020 5.362 5.567 5.317 5.465 947,179 +0.12(+2.28%)
Mar 02, 2020 5.606 5.632 5.201 5.343 818,181 -0.22(-4.04%)
Feb 28, 2020 5.137 5.580 5.060 5.567 1,262,801 +0.37(+7.17%)
Feb 27, 2020 4.965 5.412 4.850 5.195 1,054,487 +0.08(+1.62%)
Feb 26, 2020 5.246 5.246 5.003 5.112 1,059,399 -0.12(-2.32%)
Feb 25, 2020 5.284 5.386 5.185 5.233 930,020 -0.03(-0.49%)
Feb 24, 2020 5.437 5.514 5.169 5.259 1,243,151 -0.50(-8.75%)
Feb 21, 2020 5.782 5.894 5.686 5.763 1,104,984 -0.08(-1.31%)
Feb 20, 2020 5.910 6.299 5.540 5.840 1,607,399 +0.38(+6.89%)
Feb 19, 2020 5.361 5.501 5.348 5.463 873,450 +0.15(+2.82%)
Feb 18, 2020 5.431 5.450 5.294 5.313 780,670 -0.12(-2.17%)
Feb 14, 2020 5.361 5.495 5.339 5.431 372,611 +0.09(+1.67%)
Feb 13, 2020 5.457 5.463 5.252 5.342 899,134 -0.17(-3.12%)
Feb 12, 2020 5.571 5.744 5.444 5.514 921,928 -0.03(-0.46%)
Feb 11, 2020 5.201 5.623 5.201 5.540 881,220 +0.36(+7.03%)
Feb 10, 2020 5.131 5.224 5.016 5.176 625,329 +0.05(+1.00%)
Feb 07, 2020 5.169 5.169 4.991 5.125 723,441 -0.09(-1.71%)
Feb 06, 2020 5.476 5.501 5.163 5.214 941,101 -0.23(-4.22%)
Feb 05, 2020 5.489 5.508 5.374 5.444 1,171,615 +0.15(+2.90%)
Feb 04, 2020 5.233 5.399 5.112 5.291 1,268,030 +0.11(+2.22%)
Feb 03, 2020 5.176 5.182 5.016 5.176 1,694,869 +0.01(+0.12%)
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%)
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.