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

Star Bulk Carriers (NQ: SBLK )

25.33 -0.14 (-0.55%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 15, 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 (%)
Oct 31, 2019 6.905 7.016 6.663 6.765 1,416,328 -0.20(-2.92%)
Oct 30, 2019 7.140 7.165 6.860 6.968 1,112,128 -0.24(-3.26%)
Oct 29, 2019 7.121 7.267 6.989 7.203 719,843 +0.01(+0.18%)
Oct 28, 2019 7.076 7.235 7.032 7.191 676,765 +0.11(+1.52%)
Oct 25, 2019 7.203 7.267 7.019 7.083 1,061,207 -0.11(-1.59%)
Oct 24, 2019 7.432 7.502 7.172 7.197 2,503,299 -0.17(-2.33%)
Oct 23, 2019 6.981 7.426 6.975 7.369 3,351,453 +0.39(+5.65%)
Oct 22, 2019 6.994 7.089 6.956 6.975 575,375 -0.06(-0.81%)
Oct 21, 2019 7.019 7.114 6.968 7.032 580,981 +0.04(+0.64%)
Oct 18, 2019 6.987 7.184 6.918 6.987 740,216 -0.04(-0.54%)
Oct 17, 2019 6.892 7.070 6.860 7.026 894,731 +0.10(+1.37%)
Oct 16, 2019 6.860 6.991 6.860 6.930 500,508 +0.05(+0.74%)
Oct 15, 2019 7.051 7.051 6.822 6.879 863,567 -0.14(-1.99%)
Oct 14, 2019 7.070 7.165 6.987 7.019 682,941 -0.03(-0.36%)
Oct 11, 2019 7.203 7.203 6.937 7.045 1,872,895 -0.14(-1.95%)
Oct 10, 2019 6.987 7.216 6.898 7.184 1,614,230 +0.20(+2.82%)
Oct 09, 2019 6.765 7.038 6.676 6.987 1,497,703 +0.30(+4.56%)
Oct 08, 2019 6.511 6.703 6.479 6.683 469,003 +0.04(+0.67%)
Oct 07, 2019 6.638 6.784 6.594 6.638 699,682 -0.01(-0.19%)
Oct 04, 2019 6.460 6.663 6.416 6.651 693,303 +0.25(+3.87%)
Oct 03, 2019 6.301 6.422 6.269 6.403 707,586 +0.04(+0.70%)
Oct 02, 2019 6.359 6.447 6.251 6.359 639,392 -0.01(-0.10%)
Oct 01, 2019 6.397 6.632 6.352 6.365 529,026 -0.03(-0.50%)
Sep 30, 2019 6.460 6.460 6.346 6.397 296,387 +0.02(+0.30%)
Sep 27, 2019 6.416 6.536 6.352 6.378 712,194 -0.02(-0.30%)
Sep 26, 2019 6.428 6.428 6.251 6.397 381,562 -0.04(-0.59%)
Sep 25, 2019 6.314 6.555 6.232 6.435 1,036,543 +0.12(+1.86%)
Sep 24, 2019 6.613 6.683 6.263 6.317 866,656 -0.28(-4.19%)
Sep 23, 2019 6.492 6.632 6.454 6.594 468,557 +0.11(+1.67%)
Sep 20, 2019 6.505 6.638 6.473 6.486 693,618 +0.03(+0.49%)
Sep 19, 2019 6.575 6.632 6.454 6.454 753,633 -0.18(-2.78%)
Sep 18, 2019 6.721 6.759 6.530 6.638 719,215 -0.17(-2.43%)
Sep 17, 2019 6.860 6.905 6.689 6.803 631,927 -0.12(-1.74%)
Sep 16, 2019 7.051 7.222 6.873 6.924 637,140 -0.24(-3.28%)
Sep 13, 2019 7.121 7.305 7.038 7.159 782,878 +0.10(+1.44%)
Sep 12, 2019 6.930 7.146 6.816 7.057 1,039,515 +0.08(+1.18%)
Sep 11, 2019 6.968 7.083 6.835 6.975 1,020,859 -0.03(-0.45%)
Sep 10, 2019 7.083 7.134 6.905 7.006 1,177,742 -0.07(-0.99%)
Sep 09, 2019 6.886 7.076 6.778 7.076 1,144,539 +0.29(+4.21%)
Sep 06, 2019 6.797 6.886 6.733 6.790 922,672 -0.01(-0.09%)
Sep 05, 2019 7.000 7.076 6.740 6.797 1,235,273 -0.14(-2.01%)
Sep 04, 2019 6.752 7.038 6.644 6.937 2,035,809 +0.25(+3.70%)
Sep 03, 2019 6.625 6.746 6.479 6.689 1,301,057 +0.04(+0.57%)
Aug 30, 2019 6.441 6.778 6.441 6.651 1,019,332 +0.28(+4.39%)
Aug 29, 2019 6.416 6.536 6.295 6.371 745,093 +0.04(+0.60%)
Aug 28, 2019 6.314 6.365 6.104 6.333 1,084,149 +0.05(+0.81%)
Aug 27, 2019 6.320 6.403 6.174 6.282 833,823 +0.05(+0.82%)
Aug 26, 2019 6.219 6.371 6.168 6.232 560,974 +0.09(+1.45%)
Aug 23, 2019 6.517 6.670 6.092 6.143 1,073,014 -0.50(-7.55%)
Aug 22, 2019 6.613 6.733 6.549 6.644 957,325 +0.08(+1.26%)
Aug 21, 2019 6.555 6.619 6.333 6.562 1,081,841 +0.07(+1.08%)
Aug 20, 2019 6.308 6.524 6.181 6.492 838,245 +0.14(+2.20%)
Aug 19, 2019 6.352 6.393 6.130 6.352 1,168,649 +0.08(+1.32%)
Aug 16, 2019 5.984 6.346 5.933 6.270 1,397,154 +0.42(+7.17%)
Aug 15, 2019 5.850 5.895 5.723 5.850 605,570 -0.01(-0.11%)
Aug 14, 2019 6.041 6.130 5.825 5.857 1,292,036 -0.32(-5.14%)
Aug 13, 2019 5.780 6.263 5.653 6.174 1,268,353 +0.50(+8.72%)
Aug 12, 2019 5.819 5.836 5.596 5.679 1,207,528 -0.22(-3.77%)
Aug 09, 2019 5.927 5.971 5.666 5.901 1,425,805 -0.02(-0.32%)
Aug 08, 2019 5.653 6.016 5.488 5.920 1,270,456 +0.38(+6.88%)
Aug 07, 2019 5.590 5.647 5.463 5.539 897,350 -0.06(-1.02%)
Aug 06, 2019 5.495 5.666 5.463 5.596 1,009,990 +0.20(+3.65%)
Aug 05, 2019 5.577 5.584 5.310 5.399 1,332,605 -0.32(-5.66%)
Aug 02, 2019 5.876 5.906 5.610 5.723 596,801 -0.05(-0.88%)
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.