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

Star Bulk Carriers (NQ: SBLK )

24.83 +0.28 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 28, 2017 6.349 6.375 5.994 6.006 1,052,045 -0.35(-5.49%)
Apr 27, 2017 6.470 6.540 6.349 6.356 1,315,963 +0.03(+0.40%)
Apr 26, 2017 6.000 6.590 5.886 6.330 1,418,261 +0.35(+5.84%)
Apr 25, 2017 6.178 6.349 5.956 5.981 2,010,661 -0.24(-3.88%)
Apr 24, 2017 6.127 6.337 5.886 6.222 1,172,496 +0.26(+4.37%)
Apr 21, 2017 6.146 6.378 5.949 5.962 1,195,305 -0.13(-2.19%)
Apr 20, 2017 6.590 6.590 5.975 6.095 1,801,003 -0.22(-3.42%)
Apr 19, 2017 6.819 6.978 6.305 6.311 1,554,619 -0.51(-7.45%)
Apr 18, 2017 7.302 7.302 6.698 6.819 1,378,982 -0.61(-8.21%)
Apr 17, 2017 7.670 7.760 7.333 7.429 786,343 -0.19(-2.50%)
Apr 13, 2017 7.644 7.936 7.511 7.619 928,971 -0.10(-1.23%)
Apr 12, 2017 8.019 8.133 7.536 7.714 1,527,803 -0.37(-4.63%)
Apr 11, 2017 8.413 8.508 7.828 8.089 1,058,285 -0.15(-1.77%)
Apr 10, 2017 8.178 8.508 8.032 8.235 1,138,486 +0.17(+2.05%)
Apr 07, 2017 8.051 8.178 7.662 8.070 1,607,726 +0.37(+4.78%)
Apr 06, 2017 7.346 8.044 7.346 7.702 1,578,587 +0.55(+7.63%)
Apr 05, 2017 7.473 7.619 7.073 7.156 522,836 -0.29(-3.84%)
Apr 04, 2017 7.289 7.473 7.156 7.441 425,022 +0.09(+1.21%)
Apr 03, 2017 7.556 7.556 7.168 7.352 640,764 -0.19(-2.53%)
Mar 31, 2017 7.619 7.670 7.378 7.543 503,419 -0.08(-1.00%)
Mar 30, 2017 7.441 7.671 7.365 7.619 998,047 +0.21(+2.83%)
Mar 29, 2017 7.498 7.683 7.302 7.410 1,144,255 -0.03(-0.34%)
Mar 28, 2017 7.079 7.778 6.952 7.435 2,790,254 +1.01(+15.71%)
Mar 27, 2017 6.273 6.463 5.975 6.425 573,348 +0.03(+0.50%)
Mar 24, 2017 6.305 6.603 6.305 6.394 702,959 +0.14(+2.23%)
Mar 23, 2017 5.994 6.279 5.943 6.254 789,542 +0.26(+4.34%)
Mar 22, 2017 6.133 6.362 5.911 5.994 671,680 -0.22(-3.48%)
Mar 21, 2017 7.302 7.302 6.203 6.210 1,487,942 -1.02(-14.06%)
Mar 20, 2017 7.302 7.365 6.997 7.225 718,965 -0.10(-1.30%)
Mar 17, 2017 7.048 7.327 6.870 7.321 932,719 +0.29(+4.06%)
Mar 16, 2017 6.438 7.213 6.438 7.035 1,471,218 +0.62(+9.70%)
Mar 15, 2017 6.343 6.476 6.171 6.413 453,128 +0.15(+2.43%)
Mar 14, 2017 6.197 6.400 5.892 6.260 509,526 -0.01(-0.20%)
Mar 13, 2017 6.159 6.375 6.006 6.273 1,051,745 +0.04(+0.71%)
Mar 10, 2017 5.727 6.305 5.727 6.229 931,192 +0.51(+9.00%)
Mar 09, 2017 5.930 5.974 5.600 5.714 721,902 -0.25(-4.15%)
Mar 08, 2017 6.235 6.317 5.790 5.962 1,022,318 -0.25(-4.09%)
Mar 07, 2017 6.584 6.629 6.140 6.216 628,087 -0.29(-4.39%)
Mar 06, 2017 6.921 7.003 6.425 6.502 1,036,591 -0.30(-4.39%)
Mar 03, 2017 6.559 6.914 6.476 6.800 800,416 +0.24(+3.68%)
Mar 02, 2017 6.317 7.073 6.229 6.559 1,650,092 +0.25(+3.92%)
Mar 01, 2017 6.044 6.317 6.000 6.311 1,493,835 +0.36(+6.08%)
Feb 28, 2017 5.790 6.095 5.780 5.949 448,603 +0.11(+1.85%)
Feb 27, 2017 5.962 6.000 5.524 5.841 839,900 -0.20(-3.26%)
Feb 24, 2017 5.924 6.127 5.905 6.038 794,458 +0.11(+1.93%)
Feb 23, 2017 6.222 6.222 5.905 5.924 1,407,677 -0.17(-2.71%)
Feb 22, 2017 5.956 6.222 5.917 6.089 1,808,175 +0.18(+3.12%)
Feb 21, 2017 5.676 6.233 5.619 5.905 2,380,188 +0.66(+12.59%)
Feb 17, 2017 5.244 5.244 5.244 0 +0.08(+1.60%)
Feb 16, 2017 5.467 5.517 5.143 5.162 471,828 -0.29(-5.24%)
Feb 15, 2017 5.556 5.702 5.403 5.448 401,745 -0.16(-2.83%)
Feb 14, 2017 5.390 5.638 5.390 5.606 340,125 +0.18(+3.27%)
Feb 13, 2017 5.416 5.524 5.365 5.429 377,279 +0.01(+0.23%)
Feb 10, 2017 5.359 5.537 5.308 5.416 427,989 +0.04(+0.71%)
Feb 09, 2017 5.219 5.537 4.952 5.378 1,032,615 -0.06(-1.05%)
Feb 08, 2017 5.613 5.613 5.308 5.435 873,380 -0.14(-2.56%)
Feb 07, 2017 5.746 5.924 5.549 5.578 538,962 -0.12(-2.17%)
Feb 06, 2017 5.759 5.873 5.460 5.702 1,016,336 -0.08(-1.43%)
Feb 03, 2017 5.492 5.797 5.477 5.784 603,470 +0.36(+6.55%)
Feb 02, 2017 5.575 5.594 5.346 5.429 601,529 -0.19(-3.39%)
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.