Skip to main content

Star Bulk Carriers (NQ: SBLK )

23.73 -0.08 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.101 4.169 3.938 4.120 1,096,167 +0.00(+0.00%)
Jun 29, 2020 4.088 4.244 4.045 4.120 653,449 +0.07(+1.85%)
Jun 26, 2020 4.294 4.294 3.982 4.045 780,400 -0.21(-4.85%)
Jun 25, 2020 4.269 4.382 4.151 4.251 543,573 -0.04(-0.87%)
Jun 24, 2020 4.444 4.488 4.244 4.288 844,076 -0.17(-3.92%)
Jun 23, 2020 4.594 4.650 4.419 4.463 1,122,117 +0.00(+0.00%)
Jun 22, 2020 4.531 4.638 4.372 4.463 1,095,377 -0.10(-2.26%)
Jun 19, 2020 4.887 4.912 4.549 4.566 1,594,927 -0.29(-5.98%)
Jun 18, 2020 4.494 4.993 4.444 4.856 2,982,163 +0.42(+9.58%)
Jun 17, 2020 4.394 4.588 4.394 4.432 1,202,652 +0.11(+2.45%)
Jun 16, 2020 4.369 4.600 4.169 4.325 1,393,695 +0.14(+3.43%)
Jun 15, 2020 3.895 4.316 3.870 4.182 828,359 +0.16(+3.88%)
Jun 12, 2020 3.976 4.163 3.907 4.026 1,550,387 +0.16(+4.20%)
Jun 11, 2020 4.001 4.199 3.845 3.864 1,473,251 -0.27(-6.64%)
Jun 10, 2020 4.251 4.338 3.976 4.138 1,484,110 -0.01(-0.30%)
Jun 09, 2020 4.213 4.226 3.982 4.151 961,639 -0.12(-2.92%)
Jun 08, 2020 4.288 4.407 4.182 4.276 974,482 +0.07(+1.78%)
Jun 05, 2020 4.232 4.263 4.013 4.201 1,361,175 +0.26(+6.49%)
Jun 04, 2020 3.914 3.967 3.658 3.945 1,343,569 +0.08(+2.10%)
Jun 03, 2020 3.483 3.895 3.439 3.864 2,107,846 +0.51(+15.06%)
Jun 02, 2020 3.358 3.464 3.246 3.358 1,484,142 +0.05(+1.51%)
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.