Skip to main content

Star Bulk Carriers (NQ: SBLK )

23.77 -1.09 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.339 9.358 8.959 9.158 1,520,834 -0.15(-1.61%)
Mar 30, 2021 9.102 9.339 8.809 9.308 1,425,983 +0.23(+2.54%)
Mar 29, 2021 9.339 9.445 8.959 9.077 1,410,742 -0.36(-3.80%)
Mar 26, 2021 9.739 9.888 9.146 9.436 2,014,517 -0.08(-0.82%)
Mar 25, 2021 8.516 9.639 8.273 9.514 3,150,461 +0.82(+9.40%)
Mar 24, 2021 9.027 9.133 8.697 8.697 2,032,516 +0.04(+0.43%)
Mar 23, 2021 10.04 10.04 8.584 8.659 4,894,350 -1.78(-17.08%)
Mar 22, 2021 11.04 11.15 10.37 10.44 2,387,186 -0.08(-0.77%)
Mar 19, 2021 10.30 10.64 10.03 10.52 1,709,006 +0.36(+3.50%)
Mar 18, 2021 9.901 10.87 9.901 10.17 3,742,803 +0.32(+3.23%)
Mar 17, 2021 9.601 9.920 9.427 9.851 1,807,391 +0.49(+5.27%)
Mar 16, 2021 9.969 9.969 9.258 9.358 1,684,773 -0.64(-6.43%)
Mar 15, 2021 9.969 10.07 9.583 10.00 1,335,233 +0.07(+0.69%)
Mar 12, 2021 9.782 10.23 9.464 9.932 3,130,773 +0.14(+1.47%)
Mar 11, 2021 9.352 9.863 9.115 9.789 3,773,547 +0.68(+7.47%)
Mar 10, 2021 8.535 9.296 8.460 9.109 3,652,020 +0.54(+6.26%)
Mar 09, 2021 8.528 8.778 8.391 8.572 1,466,600 +0.13(+1.55%)
Mar 08, 2021 8.653 8.715 8.349 8.441 1,338,623 -0.04(-0.51%)
Mar 05, 2021 8.709 8.734 7.948 8.485 2,263,607 +0.06(+0.74%)
Mar 04, 2021 8.828 9.470 8.204 8.422 2,783,777 -0.42(-4.73%)
Mar 03, 2021 8.628 8.934 8.522 8.840 2,216,312 +0.31(+3.58%)
Mar 02, 2021 8.740 8.840 8.528 8.535 1,780,729 -0.05(-0.58%)
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.