Indicators

Star Bulk Carriers (NQ: SBLK )

21.59 -0.25 (-1.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	16.38	16.42	16.03	16.17	928,640	-0.08(-0.50%)
Jul 28, 2023	15.65	16.27	15.56	16.25	1,165,124	+0.69(+4.43%)
Jul 27, 2023	15.75	15.91	15.55	15.56	891,214	-0.16(-1.02%)
Jul 26, 2023	15.64	15.75	15.52	15.72	747,674	+0.17(+1.09%)
Jul 25, 2023	15.36	15.81	15.33	15.55	1,211,097	+0.30(+1.99%)
Jul 24, 2023	15.23	15.37	15.07	15.25	1,256,030	-0.01(-0.06%)
Jul 21, 2023	15.42	15.45	14.82	15.26	1,906,482	-0.16(-1.04%)
Jul 20, 2023	15.44	15.48	15.22	15.42	1,118,159	+0.01(+0.06%)
Jul 19, 2023	15.30	15.46	15.22	15.41	1,216,857	+0.10(+0.64%)
Jul 18, 2023	15.74	15.90	15.27	15.31	1,817,788	-0.43(-2.73%)
Jul 17, 2023	15.78	15.78	15.44	15.74	710,037	-0.17(-1.07%)
Jul 14, 2023	16.26	16.26	15.76	15.91	1,282,911	-0.30(-1.88%)
Jul 13, 2023	15.95	16.36	15.87	16.21	1,463,863	+0.32(+2.03%)
Jul 12, 2023	15.51	16.16	15.45	15.89	2,122,319	+0.50(+3.25%)
Jul 11, 2023	15.33	15.67	15.33	15.39	1,750,189	+0.14(+0.94%)
Jul 10, 2023	15.39	15.50	15.22	15.25	1,060,745	-0.14(-0.93%)
Jul 07, 2023	15.44	15.64	15.38	15.39	1,424,848	-0.10(-0.64%)
Jul 06, 2023	15.37	15.54	15.19	15.49	1,006,784	-0.02(-0.12%)
Jul 05, 2023	15.45	15.71	15.25	15.51	1,586,100	-0.21(-1.37%)

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.