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 30, 2020 4.367 4.501 4.367 4.424 500,649 +0.10(+2.23%)
Sep 29, 2020 4.341 4.495 4.322 4.328 535,232 -0.06(-1.46%)
Sep 28, 2020 4.469 4.482 4.341 4.392 425,739 +0.00(+0.00%)
Sep 25, 2020 4.360 4.514 4.302 4.392 488,987 +0.00(+0.00%)
Sep 24, 2020 4.264 4.456 4.180 4.392 771,346 +0.17(+3.95%)
Sep 23, 2020 4.277 4.405 4.219 4.225 513,709 +0.04(+0.92%)
Sep 22, 2020 4.309 4.386 4.174 4.187 461,102 -0.01(-0.31%)
Sep 21, 2020 4.418 4.463 4.168 4.200 583,162 -0.37(-8.02%)
Sep 18, 2020 4.482 4.636 4.444 4.566 671,501 +0.09(+1.94%)
Sep 17, 2020 4.405 4.495 4.399 4.479 315,876 +0.04(+0.79%)
Sep 16, 2020 4.296 4.450 4.257 4.444 321,188 +0.15(+3.44%)
Sep 15, 2020 4.386 4.386 4.296 4.296 230,295 -0.04(-1.04%)
Sep 14, 2020 4.309 4.379 4.270 4.341 354,462 +0.08(+1.81%)
Sep 11, 2020 4.302 4.360 4.193 4.264 562,023 +0.01(+0.30%)
Sep 10, 2020 4.174 4.318 4.174 4.251 448,158 +0.11(+2.64%)
Sep 09, 2020 4.238 4.245 4.129 4.142 463,458 -0.04(-1.07%)
Sep 08, 2020 4.219 4.322 4.174 4.187 591,995 -0.10(-2.40%)
Sep 04, 2020 4.180 4.315 4.142 4.290 583,203 +0.15(+3.57%)
Sep 03, 2020 4.238 4.315 4.071 4.142 628,825 -0.10(-2.35%)
Sep 02, 2020 4.193 4.296 3.988 4.241 1,100,772 -0.14(-3.22%)
Sep 01, 2020 4.527 4.527 4.290 4.383 536,263 -0.18(-3.87%)
Aug 31, 2020 4.591 4.618 4.495 4.559 406,974 -0.04(-0.98%)
Aug 28, 2020 4.347 4.656 4.347 4.604 707,007 +0.27(+6.14%)
Aug 27, 2020 4.334 4.418 4.306 4.338 352,939 -0.05(-1.10%)
Aug 26, 2020 4.495 4.521 4.360 4.386 412,864 -0.12(-2.71%)
Aug 25, 2020 4.585 4.688 4.489 4.508 691,532 +0.02(+0.43%)
Aug 24, 2020 4.405 4.527 4.405 4.489 475,831 +0.13(+3.10%)
Aug 21, 2020 4.456 4.463 4.322 4.354 408,319 -0.12(-2.73%)
Aug 20, 2020 4.508 4.508 4.245 4.476 992,961 -0.04(-0.85%)
Aug 19, 2020 4.598 4.681 4.456 4.514 606,143 -0.13(-2.77%)
Aug 18, 2020 4.713 4.739 4.527 4.643 473,322 -0.07(-1.50%)
Aug 17, 2020 4.726 4.784 4.636 4.713 599,732 +0.01(+0.14%)
Aug 14, 2020 4.591 4.784 4.546 4.707 489,921 +0.08(+1.81%)
Aug 13, 2020 4.739 4.880 4.559 4.623 745,822 -0.15(-3.23%)
Aug 12, 2020 4.758 4.778 4.611 4.778 491,936 +0.06(+1.22%)
Aug 11, 2020 4.527 4.784 4.424 4.720 1,121,601 +0.28(+6.21%)
Aug 10, 2020 4.431 4.473 4.399 4.444 675,032 +0.01(+0.14%)
Aug 07, 2020 4.456 4.463 4.347 4.437 486,184 -0.06(-1.43%)
Aug 06, 2020 4.656 4.688 4.328 4.501 1,128,419 -0.11(-2.37%)
Aug 05, 2020 4.559 4.675 4.527 4.611 596,295 +0.13(+2.87%)
Aug 04, 2020 4.437 4.559 4.386 4.482 647,377 +0.08(+1.75%)
Aug 03, 2020 4.501 4.527 4.354 4.405 546,486 -0.07(-1.58%)
Jul 31, 2020 4.495 4.566 4.379 4.476 635,216 -0.05(-1.13%)
Jul 30, 2020 4.559 4.577 4.383 4.527 577,898 -0.10(-2.22%)
Jul 29, 2020 4.354 4.675 4.302 4.630 1,684,095 +0.50(+12.13%)
Jul 28, 2020 4.135 4.180 4.071 4.129 468,228 +0.00(+0.00%)
Jul 27, 2020 3.975 4.148 3.885 4.129 546,771 +0.13(+3.38%)
Jul 24, 2020 3.872 4.013 3.853 3.994 575,260 +0.08(+2.13%)
Jul 23, 2020 3.814 3.924 3.769 3.911 451,959 +0.08(+2.18%)
Jul 22, 2020 4.001 4.001 3.769 3.827 816,311 -0.20(-4.94%)
Jul 21, 2020 4.052 4.113 3.853 4.026 842,121 -0.04(-1.03%)
Jul 20, 2020 4.078 4.084 3.924 4.068 534,167 -0.05(-1.32%)
Jul 17, 2020 4.129 4.188 4.033 4.123 489,454 +0.02(+0.47%)
Jul 16, 2020 4.090 4.187 4.020 4.103 439,300 +0.01(+0.16%)
Jul 15, 2020 4.071 4.142 3.968 4.097 820,984 +0.08(+2.08%)
Jul 14, 2020 4.045 4.045 3.789 4.013 772,869 -0.01(-0.32%)
Jul 13, 2020 4.116 4.187 3.975 4.026 597,463 -0.04(-1.10%)
Jul 10, 2020 4.033 4.123 3.827 4.071 1,087,295 +0.03(+0.79%)
Jul 09, 2020 4.283 4.328 4.026 4.039 664,703 -0.26(-5.98%)
Jul 08, 2020 4.277 4.424 4.245 4.296 549,613 -0.01(-0.30%)
Jul 07, 2020 4.399 4.399 4.155 4.309 1,027,072 -0.21(-4.69%)
Jul 06, 2020 4.444 4.527 4.354 4.521 1,457,801 +0.34(+8.14%)
Jul 02, 2020 4.277 4.341 4.135 4.180 877,062 +0.01(+0.23%)
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.