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

Star Bulk Carriers (NQ: SBLK )

25.39 -0.19 (-0.74%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 10, 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 29, 2017 5.989 6.082 5.900 5.995 797,610 +0.02(+0.41%)
Sep 28, 2017 6.057 6.150 5.810 5.971 787,378 -0.10(-1.73%)
Sep 27, 2017 5.934 6.148 5.866 6.076 901,905 +0.16(+2.71%)
Sep 26, 2017 5.934 6.131 5.834 5.915 1,012,306 -0.01(-0.21%)
Sep 25, 2017 6.428 6.449 5.872 5.927 1,590,643 -0.51(-7.96%)
Sep 22, 2017 6.483 6.631 6.397 6.440 590,862 -0.04(-0.57%)
Sep 21, 2017 6.730 6.798 6.421 6.477 619,534 -0.31(-4.55%)
Sep 20, 2017 6.631 6.946 6.607 6.786 757,179 +0.21(+3.19%)
Sep 19, 2017 6.650 6.681 6.532 6.576 383,435 -0.05(-0.75%)
Sep 18, 2017 6.718 6.779 6.607 6.625 329,449 -0.11(-1.65%)
Sep 15, 2017 6.712 6.727 6.551 6.736 866,782 +0.01(+0.18%)
Sep 14, 2017 6.582 6.724 6.452 6.724 1,042,215 +0.11(+1.68%)
Sep 13, 2017 6.816 6.816 6.366 6.613 2,102,741 -0.27(-3.86%)
Sep 12, 2017 7.082 6.829 6.878 693,104 -0.20(-2.88%)
Sep 11, 2017 7.033 7.205 6.946 7.082 811,328 +0.09(+1.24%)
Sep 08, 2017 7.070 7.409 6.891 6.996 981,673 +0.05(+0.71%)
Sep 07, 2017 7.150 7.249 6.928 6.946 411,977 -0.15(-2.17%)
Sep 06, 2017 6.952 7.205 6.946 7.101 671,755 +0.27(+3.88%)
Sep 05, 2017 7.131 7.255 6.792 6.835 620,666 -0.30(-4.24%)
Sep 01, 2017 7.101 7.267 7.051 7.138 403,550 +0.09(+1.31%)
Aug 31, 2017 6.854 7.193 6.854 7.045 817,413 +0.26(+3.82%)
Aug 30, 2017 7.057 7.057 6.755 6.786 685,696 -0.27(-3.85%)
Aug 29, 2017 7.230 7.230 6.798 7.057 776,546 -0.12(-1.64%)
Aug 28, 2017 7.440 7.564 7.088 7.175 740,209 -0.30(-3.97%)
Aug 25, 2017 7.033 7.551 7.008 7.471 1,354,819 +0.46(+6.61%)
Aug 24, 2017 6.952 7.110 6.823 7.008 700,838 +0.06(+0.80%)
Aug 23, 2017 6.878 7.025 6.755 6.952 735,531 +0.01(+0.18%)
Aug 22, 2017 6.767 6.977 6.712 6.940 1,440,862 +0.19(+2.84%)
Aug 21, 2017 6.749 6.928 6.625 6.749 641,591 +0.00(+0.00%)
Aug 18, 2017 6.755 6.841 6.594 6.749 860,629 +0.02(+0.28%)
Aug 17, 2017 6.934 7.076 6.502 6.730 1,575,299 -0.35(-4.89%)
Aug 16, 2017 6.545 7.175 6.545 7.076 2,622,388 +0.74(+11.70%)
Aug 15, 2017 6.576 6.718 6.248 6.335 946,500 -0.23(-3.48%)
Aug 14, 2017 6.508 6.687 6.446 6.563 1,368,748 +0.20(+3.10%)
Aug 11, 2017 6.236 6.514 6.181 6.366 751,204 +0.02(+0.39%)
Aug 10, 2017 6.088 6.366 6.069 6.341 1,688,131 +0.17(+2.70%)
Aug 09, 2017 6.236 6.316 5.989 6.174 1,122,520 +0.02(+0.30%)
Aug 08, 2017 6.211 6.211 6.076 6.156 622,093 -0.05(-0.80%)
Aug 07, 2017 6.082 6.304 6.082 6.205 1,157,589 +0.13(+2.13%)
Aug 04, 2017 6.156 6.347 6.051 6.076 2,777,293 -0.08(-1.30%)
Aug 03, 2017 6.335 6.502 6.033 6.156 5,830,717 -0.22(-3.39%)
Aug 02, 2017 6.353 6.532 6.242 6.372 723,459 -0.06(-0.96%)
Aug 01, 2017 6.224 6.576 6.224 6.434 768,061 +0.23(+3.78%)
Jul 31, 2017 5.915 6.267 5.915 6.199 650,196 +0.29(+4.91%)
Jul 28, 2017 5.866 6.076 5.779 5.909 415,046 -0.03(-0.52%)
Jul 27, 2017 6.076 6.131 5.779 5.940 433,711 -0.17(-2.73%)
Jul 26, 2017 6.224 6.329 6.008 6.106 249,879 -0.15(-2.47%)
Jul 25, 2017 6.032 6.372 6.032 6.261 498,303 +0.33(+5.52%)
Jul 24, 2017 5.958 6.063 5.927 5.934 170,611 -0.06(-1.03%)
Jul 21, 2017 5.687 6.039 5.664 5.995 539,022 -0.04(-0.72%)
Jul 20, 2017 6.298 6.360 5.921 6.039 611,104 -0.15(-2.40%)
Jul 19, 2017 6.162 6.372 6.069 6.187 555,169 +0.01(+0.20%)
Jul 18, 2017 6.353 6.483 6.119 6.174 644,743 -0.15(-2.44%)
Jul 17, 2017 6.230 6.532 6.199 6.329 588,494 +0.07(+1.18%)
Jul 14, 2017 6.360 6.440 5.920 6.255 945,099 -0.09(-1.36%)
Jul 13, 2017 6.304 6.650 6.088 6.341 976,762 +0.20(+3.22%)
Jul 12, 2017 6.039 6.218 5.878 6.143 975,692 +0.36(+6.19%)
Jul 11, 2017 5.650 6.131 5.625 5.785 1,430,542 +0.17(+2.97%)
Jul 10, 2017 5.600 5.835 5.585 5.619 368,591 -0.05(-0.87%)
Jul 07, 2017 5.606 5.711 5.569 5.668 289,500 +0.02(+0.44%)
Jul 06, 2017 5.674 5.761 5.551 5.643 477,888 -0.15(-2.56%)
Jul 05, 2017 5.816 5.890 5.470 5.792 578,292 -0.10(-1.78%)
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.