Skip to main content

Star Bulk Carriers (NQ: SBLK )

24.10 -0.67 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 6.079 5.851 6.067 621,645 +0.15(+2.61%)
Jun 29, 2017 5.869 5.999 5.678 5.912 604,140 +0.09(+1.59%)
Jun 28, 2017 5.770 6.017 5.650 5.820 689,710 +0.10(+1.84%)
Jun 27, 2017 5.610 6.171 5.610 5.715 1,027,383 +0.15(+2.66%)
Jun 26, 2017 5.727 5.863 5.258 5.567 848,515 -0.12(-2.17%)
Jun 23, 2017 5.431 5.721 5.326 5.690 454,473 +0.28(+5.13%)
Jun 22, 2017 5.332 5.456 5.236 5.412 400,700 +0.10(+1.86%)
Jun 21, 2017 5.264 5.511 5.067 5.314 603,920 +0.03(+0.58%)
Jun 20, 2017 5.264 5.295 5.091 5.283 288,924 -0.05(-0.93%)
Jun 19, 2017 5.054 5.363 4.962 5.332 867,931 +0.28(+5.49%)
Jun 16, 2017 4.894 5.085 4.882 5.054 372,799 +0.17(+3.54%)
Jun 15, 2017 5.067 5.196 4.857 4.882 656,635 -0.28(-5.50%)
Jun 14, 2017 5.554 5.702 5.122 5.165 967,517 -0.41(-7.31%)
Jun 13, 2017 5.505 5.709 5.375 5.573 453,258 +0.11(+2.03%)
Jun 12, 2017 5.554 5.721 5.406 5.462 496,954 -0.05(-0.90%)
Jun 09, 2017 5.468 5.721 5.419 5.511 1,118,519 +0.16(+3.00%)
Jun 08, 2017 4.832 5.419 4.814 5.351 550,671 +0.51(+10.45%)
Jun 07, 2017 4.943 5.147 4.814 4.845 381,709 -0.10(-2.00%)
Jun 06, 2017 4.740 5.011 4.696 4.943 451,634 +0.20(+4.30%)
Jun 05, 2017 4.820 4.931 4.721 4.740 539,303 -0.15(-3.15%)
Jun 02, 2017 5.178 5.201 4.771 4.894 921,557 -0.25(-4.92%)
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.