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

Star Bulk Carriers (NQ: SBLK )

26.79 +0.27 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2017 6.082 5.853 6.069 621,351 +0.15(+2.61%)
Jun 29, 2017 5.872 6.001 5.680 5.915 603,854 +0.09(+1.59%)
Jun 28, 2017 5.773 6.020 5.653 5.822 689,384 +0.10(+1.84%)
Jun 27, 2017 5.612 6.174 5.612 5.717 1,026,897 +0.15(+2.66%)
Jun 26, 2017 5.730 5.866 5.261 5.569 848,114 -0.12(-2.17%)
Jun 23, 2017 5.433 5.724 5.328 5.693 454,258 +0.28(+5.13%)
Jun 22, 2017 5.335 5.458 5.238 5.415 400,510 +0.10(+1.86%)
Jun 21, 2017 5.267 5.514 5.069 5.316 603,634 +0.03(+0.58%)
Jun 20, 2017 5.267 5.298 5.094 5.285 288,787 -0.05(-0.93%)
Jun 19, 2017 5.057 5.366 4.964 5.335 867,520 +0.28(+5.49%)
Jun 16, 2017 4.896 5.088 4.884 5.057 372,623 +0.17(+3.54%)
Jun 15, 2017 5.069 5.199 4.859 4.884 656,325 -0.28(-5.50%)
Jun 14, 2017 5.557 5.705 5.125 5.168 967,059 -0.41(-7.31%)
Jun 13, 2017 5.508 5.711 5.378 5.575 453,044 +0.11(+2.03%)
Jun 12, 2017 5.557 5.724 5.409 5.464 496,719 -0.05(-0.90%)
Jun 09, 2017 5.470 5.724 5.421 5.514 1,117,990 +0.16(+3.00%)
Jun 08, 2017 4.835 5.421 4.816 5.353 550,411 +0.51(+10.45%)
Jun 07, 2017 4.946 5.149 4.816 4.847 381,529 -0.10(-2.00%)
Jun 06, 2017 4.742 5.014 4.699 4.946 451,421 +0.20(+4.30%)
Jun 05, 2017 4.822 4.933 4.723 4.742 539,048 -0.15(-3.15%)
Jun 02, 2017 5.180 5.203 4.773 4.896 921,121 -0.25(-4.92%)
Jun 01, 2017 4.946 5.199 4.767 5.149 640,028 +0.25(+5.04%)
May 31, 2017 4.878 5.020 4.742 4.902 787,362 -0.04(-0.75%)
May 30, 2017 5.088 5.088 4.909 4.939 674,090 -0.14(-2.79%)
May 26, 2017 5.063 5.619 5.009 5.082 1,970,760 +0.26(+5.45%)
May 25, 2017 5.063 5.230 4.779 4.819 1,587,747 -0.27(-5.28%)
May 24, 2017 5.403 5.650 4.865 5.088 1,383,370 -0.33(-6.15%)
May 23, 2017 5.366 5.477 5.156 5.421 577,218 +0.08(+1.50%)
May 22, 2017 5.501 5.563 5.217 5.341 720,603 -0.15(-2.81%)
May 19, 2017 5.001 5.514 5.001 5.495 1,257,682 +0.52(+10.42%)
May 18, 2017 4.946 5.193 4.909 4.977 944,183 -0.01(-0.12%)
May 17, 2017 4.865 5.051 4.674 4.983 1,660,038 +0.01(+0.25%)
May 16, 2017 5.001 5.057 4.773 4.970 1,004,339 -0.02(-0.49%)
May 15, 2017 5.106 5.149 4.868 4.995 1,000,642 -0.07(-1.46%)
May 12, 2017 5.082 5.199 4.995 5.069 563,486 -0.01(-0.24%)
May 11, 2017 5.261 5.285 4.995 5.082 724,986 -0.20(-3.86%)
May 10, 2017 5.261 5.359 5.174 5.285 1,065,492 +0.02(+0.47%)
May 09, 2017 5.267 5.409 5.149 5.261 679,851 +0.03(+0.59%)
May 08, 2017 5.279 5.483 5.082 5.230 948,724 +0.02(+0.36%)
May 05, 2017 5.125 5.341 5.032 5.211 1,293,872 +0.20(+4.07%)
May 04, 2017 5.433 5.464 4.946 5.007 1,476,033 -0.46(-8.36%)
May 03, 2017 5.884 5.903 5.310 5.464 1,528,330 -0.44(-7.43%)
May 02, 2017 5.884 5.983 5.563 5.903 1,284,001 -0.07(-1.14%)
May 01, 2017 5.847 6.100 5.804 5.971 494,369 +0.13(+2.22%)
Apr 28, 2017 6.174 6.199 5.829 5.841 1,081,834 -0.34(-5.49%)
Apr 27, 2017 6.292 6.360 6.174 6.181 1,353,226 +0.02(+0.40%)
Apr 26, 2017 5.835 6.409 5.724 6.156 1,458,420 +0.34(+5.84%)
Apr 25, 2017 6.008 6.174 5.792 5.816 2,067,594 -0.23(-3.88%)
Apr 24, 2017 5.958 6.162 5.724 6.051 1,205,696 +0.25(+4.37%)
Apr 21, 2017 5.977 6.202 5.785 5.798 1,229,151 -0.13(-2.19%)
Apr 20, 2017 6.409 6.409 5.810 5.927 1,851,999 -0.21(-3.42%)
Apr 19, 2017 6.631 6.786 6.131 6.137 1,598,639 -0.49(-7.45%)
Apr 18, 2017 7.101 7.101 6.514 6.631 1,418,029 -0.59(-8.21%)
Apr 17, 2017 7.459 7.546 7.131 7.224 808,609 -0.19(-2.50%)
Apr 13, 2017 7.434 7.718 7.304 7.409 955,275 -0.09(-1.23%)
Apr 12, 2017 7.798 7.909 7.329 7.502 1,571,063 -0.36(-4.63%)
Apr 11, 2017 8.181 8.274 7.612 7.866 1,088,251 -0.14(-1.77%)
Apr 10, 2017 7.953 8.274 7.811 8.008 1,170,723 +0.16(+2.05%)
Apr 07, 2017 7.829 7.953 7.451 7.848 1,653,250 +0.36(+4.78%)
Apr 06, 2017 7.144 7.823 7.144 7.489 1,623,286 +0.53(+7.63%)
Apr 05, 2017 7.267 7.409 6.878 6.959 537,640 -0.28(-3.84%)
Apr 04, 2017 7.088 7.267 6.959 7.236 437,057 +0.09(+1.21%)
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.