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

Star Bulk Carriers (NQ: SBLK )

23.54 -0.14 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2019 4.394 4.573 4.385 4.561 997,853 +0.02(+0.39%)
May 30, 2019 4.513 4.638 4.477 4.543 1,335,992 -0.03(-0.65%)
May 29, 2019 4.459 4.576 4.322 4.573 1,905,768 +0.09(+1.99%)
May 28, 2019 4.591 4.591 4.328 4.483 1,850,664 +0.06(+1.35%)
May 24, 2019 4.292 4.573 4.292 4.424 1,679,360 +0.08(+1.92%)
May 23, 2019 3.994 4.507 3.947 4.340 2,851,903 -0.51(-10.46%)
May 22, 2019 4.948 5.008 4.817 4.847 428,855 -0.07(-1.45%)
May 21, 2019 4.877 4.977 4.874 4.918 358,928 +0.13(+2.61%)
May 20, 2019 4.734 4.823 4.703 4.793 217,124 -0.01(-0.12%)
May 17, 2019 4.823 4.887 4.775 4.799 309,973 -0.07(-1.47%)
May 16, 2019 4.930 4.948 4.847 4.871 239,161 -0.02(-0.37%)
May 15, 2019 4.662 4.942 4.662 4.889 340,732 +0.17(+3.67%)
May 14, 2019 4.674 4.775 4.597 4.716 391,595 +0.08(+1.80%)
May 13, 2019 4.769 4.769 4.585 4.632 541,823 -0.25(-5.13%)
May 10, 2019 4.758 4.913 4.743 4.883 370,861 +0.13(+2.63%)
May 09, 2019 4.871 4.871 4.716 4.758 640,595 -0.16(-3.27%)
May 08, 2019 4.758 5.014 4.722 4.918 679,761 +0.15(+3.12%)
May 07, 2019 5.068 5.119 4.668 4.769 1,182,236 -0.41(-7.83%)
May 06, 2019 5.240 5.240 5.020 5.175 1,086,582 -0.20(-3.77%)
May 03, 2019 5.288 5.395 5.127 5.378 689,054 +0.12(+2.27%)
May 02, 2019 5.205 5.369 5.127 5.258 654,866 +0.04(+0.80%)
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.