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 (%)
Aug 31, 2016 2.616 2.692 2.610 2.660 210,992 -0.01(-0.24%)
Aug 30, 2016 2.717 2.749 2.590 2.667 100,417 -0.06(-2.33%)
Aug 29, 2016 2.705 2.775 2.686 2.730 149,844 +0.02(+0.70%)
Aug 26, 2016 2.622 2.825 2.610 2.711 260,960 +0.09(+3.39%)
Aug 25, 2016 2.602 2.657 2.540 2.622 67,452 +0.02(+0.73%)
Aug 24, 2016 2.590 2.622 2.584 2.603 71,642 -0.02(-0.61%)
Aug 23, 2016 2.629 2.660 2.578 2.619 25,426 +0.02(+0.73%)
Aug 22, 2016 2.622 2.711 2.597 2.600 101,378 -0.07(-2.50%)
Aug 19, 2016 2.610 2.756 2.606 2.667 95,259 +0.00(+0.00%)
Aug 18, 2016 2.603 2.724 2.603 2.667 58,431 +0.04(+1.45%)
Aug 17, 2016 2.654 2.743 2.597 2.629 49,385 -0.02(-0.72%)
Aug 16, 2016 2.540 2.806 2.540 2.648 195,867 +0.11(+4.25%)
Aug 15, 2016 2.540 2.540 2.508 2.540 136,088 -0.01(-0.25%)
Aug 12, 2016 2.546 2.597 2.514 2.546 119,347 +0.01(+0.25%)
Aug 11, 2016 2.540 2.717 2.521 2.540 77,898 +0.01(+0.25%)
Aug 10, 2016 2.648 2.762 2.508 2.533 164,850 -0.11(-4.32%)
Aug 09, 2016 2.825 2.851 2.641 2.648 147,969 -0.16(-5.66%)
Aug 08, 2016 2.794 2.857 2.787 2.806 250,820 +0.01(+0.45%)
Aug 05, 2016 2.622 2.819 2.603 2.794 87,611 +0.18(+7.06%)
Aug 04, 2016 2.629 2.635 2.571 2.610 28,984 -0.04(-1.67%)
Aug 03, 2016 2.607 2.673 2.540 2.654 27,817 +0.08(+2.96%)
Aug 02, 2016 2.648 2.650 2.540 2.578 47,686 -0.10(-3.56%)
Aug 01, 2016 2.736 2.759 2.616 2.673 102,406 -0.15(-5.39%)
Jul 29, 2016 2.527 2.851 2.502 2.825 174,119 +0.29(+11.25%)
Jul 28, 2016 2.483 2.540 2.451 2.540 35,283 +0.06(+2.30%)
Jul 27, 2016 2.444 2.540 2.438 2.483 58,944 +0.03(+1.03%)
Jul 26, 2016 2.476 2.508 2.438 2.457 105,172 -0.04(-1.53%)
Jul 25, 2016 2.667 2.673 2.470 2.495 170,350 -0.15(-5.76%)
Jul 22, 2016 2.857 2.933 2.616 2.648 211,474 -0.18(-6.29%)
Jul 21, 2016 2.622 2.902 2.622 2.825 392,722 +0.23(+8.80%)
Jul 20, 2016 2.571 2.629 2.531 2.597 164,008 +0.02(+0.74%)
Jul 19, 2016 2.616 2.692 2.552 2.578 297,948 +0.13(+5.32%)
Jul 18, 2016 2.317 2.463 2.305 2.448 106,337 +0.13(+5.62%)
Jul 15, 2016 2.381 2.381 2.298 2.317 89,671 -0.07(-2.93%)
Jul 14, 2016 2.457 2.489 2.356 2.387 66,443 -0.01(-0.53%)
Jul 13, 2016 2.368 2.463 2.343 2.400 90,390 +0.04(+1.89%)
Jul 12, 2016 2.222 2.457 2.222 2.356 158,846 +0.18(+8.16%)
Jul 11, 2016 2.317 2.338 2.083 2.178 88,311 -0.10(-4.19%)
Jul 08, 2016 2.063 2.305 2.032 2.273 210,034 +0.24(+11.88%)
Jul 07, 2016 2.063 2.095 2.019 2.032 48,979 +0.12(+6.31%)
Jul 05, 2016 1.854 1.949 1.854 1.911 125,203 +0.05(+2.73%)
Jul 01, 2016 1.905 1.860 1.860 1.860 579,601 -0.02(-1.01%)
Jun 30, 2016 1.905 1.968 1.873 1.879 113,888 -0.04(-1.99%)
Jun 29, 2016 1.848 1.949 1.841 1.917 126,519 +0.10(+5.23%)
Jun 28, 2016 1.733 1.829 1.733 1.822 77,869 +0.13(+7.89%)
Jun 27, 2016 1.835 1.854 1.657 1.689 174,475 -0.18(-9.83%)
Jun 24, 2016 1.924 1.949 1.841 1.873 225,995 -0.15(-7.52%)
Jun 23, 2016 2.070 2.076 1.987 2.025 110,102 +0.01(+0.31%)
Jun 22, 2016 2.102 2.267 2.006 2.019 473,680 -0.08(-3.93%)
Jun 21, 2016 2.190 2.190 2.102 2.102 105,405 -0.11(-5.16%)
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.