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

Star Bulk Carriers (NQ: SBLK )

25.34 -0.13 (-0.53%)
Streaming Delayed Price Updated: 3:33 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 (%)
Sep 30, 2016 2.914 2.952 2.825 2.883 196,268 +0.00(+0.00%)
Sep 29, 2016 3.054 3.086 2.883 2.883 230,337 -0.15(-5.02%)
Sep 28, 2016 2.965 3.035 2.803 3.035 353,173 +0.10(+3.24%)
Sep 27, 2016 3.181 3.460 2.933 2.940 480,591 -0.13(-4.14%)
Sep 26, 2016 3.175 3.181 2.984 3.067 345,894 -0.15(-4.73%)
Sep 23, 2016 3.143 3.302 3.130 3.219 359,291 +0.03(+0.80%)
Sep 22, 2016 3.238 3.244 3.167 3.194 397,955 +0.03(+1.00%)
Sep 21, 2016 3.149 3.276 3.136 3.162 262,538 +0.08(+2.47%)
Sep 20, 2016 3.048 3.321 3.048 3.086 350,194 +0.01(+0.21%)
Sep 19, 2016 2.889 3.136 2.889 3.079 631,035 +0.25(+8.99%)
Sep 16, 2016 2.914 3.073 2.819 2.825 793,319 +0.04(+1.37%)
Sep 15, 2016 2.908 2.908 2.730 2.787 1,388,505 -0.18(-6.00%)
Sep 14, 2016 2.883 3.003 2.876 2.965 145,946 +0.00(+0.00%)
Sep 13, 2016 3.073 3.117 2.933 2.965 136,195 -0.17(-5.47%)
Sep 12, 2016 3.302 3.333 3.111 3.136 252,707 -0.23(-6.79%)
Sep 09, 2016 3.448 3.497 3.276 3.365 298,806 -0.15(-4.33%)
Sep 08, 2016 3.016 3.517 3.016 3.517 675,276 +0.58(+19.91%)
Sep 07, 2016 2.781 2.978 2.781 2.933 390,164 +0.18(+6.70%)
Sep 06, 2016 2.692 2.787 2.629 2.749 208,845 +0.14(+5.35%)
Sep 02, 2016 2.610 2.610 2.610 2.610 85,050 +0.01(+0.24%)
Sep 01, 2016 2.660 2.660 2.578 2.603 71,432 -0.06(-2.15%)
Aug 31, 2016 2.616 2.692 2.610 2.660 210,992 -0.01(-0.24%)
Aug 30, 2016 2.717 2.749 2.590 2.667 100,417 -0.06(-2.33%)
Aug 29, 2016 2.705 2.775 2.686 2.730 149,844 +0.02(+0.70%)
Aug 26, 2016 2.622 2.825 2.610 2.711 260,960 +0.09(+3.39%)
Aug 25, 2016 2.602 2.657 2.540 2.622 67,452 +0.02(+0.73%)
Aug 24, 2016 2.590 2.622 2.584 2.603 71,642 -0.02(-0.61%)
Aug 23, 2016 2.629 2.660 2.578 2.619 25,426 +0.02(+0.73%)
Aug 22, 2016 2.622 2.711 2.597 2.600 101,378 -0.07(-2.50%)
Aug 19, 2016 2.610 2.756 2.606 2.667 95,259 +0.00(+0.00%)
Aug 18, 2016 2.603 2.724 2.603 2.667 58,431 +0.04(+1.45%)
Aug 17, 2016 2.654 2.743 2.597 2.629 49,385 -0.02(-0.72%)
Aug 16, 2016 2.540 2.806 2.540 2.648 195,867 +0.11(+4.25%)
Aug 15, 2016 2.540 2.540 2.508 2.540 136,088 -0.01(-0.25%)
Aug 12, 2016 2.546 2.597 2.514 2.546 119,347 +0.01(+0.25%)
Aug 11, 2016 2.540 2.717 2.521 2.540 77,898 +0.01(+0.25%)
Aug 10, 2016 2.648 2.762 2.508 2.533 164,850 -0.11(-4.32%)
Aug 09, 2016 2.825 2.851 2.641 2.648 147,969 -0.16(-5.66%)
Aug 08, 2016 2.794 2.857 2.787 2.806 250,820 +0.01(+0.45%)
Aug 05, 2016 2.622 2.819 2.603 2.794 87,611 +0.18(+7.06%)
Aug 04, 2016 2.629 2.635 2.571 2.610 28,984 -0.04(-1.67%)
Aug 03, 2016 2.607 2.673 2.540 2.654 27,817 +0.08(+2.96%)
Aug 02, 2016 2.648 2.650 2.540 2.578 47,686 -0.10(-3.56%)
Aug 01, 2016 2.736 2.759 2.616 2.673 102,406 -0.15(-5.39%)
Jul 29, 2016 2.527 2.851 2.502 2.825 174,119 +0.29(+11.25%)
Jul 28, 2016 2.483 2.540 2.451 2.540 35,283 +0.06(+2.30%)
Jul 27, 2016 2.444 2.540 2.438 2.483 58,944 +0.03(+1.03%)
Jul 26, 2016 2.476 2.508 2.438 2.457 105,172 -0.04(-1.53%)
Jul 25, 2016 2.667 2.673 2.470 2.495 170,350 -0.15(-5.76%)
Jul 22, 2016 2.857 2.933 2.616 2.648 211,474 -0.18(-6.29%)
Jul 21, 2016 2.622 2.902 2.622 2.825 392,722 +0.23(+8.80%)
Jul 20, 2016 2.571 2.629 2.531 2.597 164,008 +0.02(+0.74%)
Jul 19, 2016 2.616 2.692 2.552 2.578 297,948 +0.13(+5.32%)
Jul 18, 2016 2.317 2.463 2.305 2.448 106,337 +0.13(+5.62%)
Jul 15, 2016 2.381 2.381 2.298 2.317 89,671 -0.07(-2.93%)
Jul 14, 2016 2.457 2.489 2.356 2.387 66,443 -0.01(-0.53%)
Jul 13, 2016 2.368 2.463 2.343 2.400 90,390 +0.04(+1.89%)
Jul 12, 2016 2.222 2.457 2.222 2.356 158,846 +0.18(+8.16%)
Jul 11, 2016 2.317 2.338 2.083 2.178 88,311 -0.10(-4.19%)
Jul 08, 2016 2.063 2.305 2.032 2.273 210,034 +0.24(+11.88%)
Jul 07, 2016 2.063 2.095 2.019 2.032 48,979 +0.12(+6.31%)
Jul 05, 2016 1.854 1.949 1.854 1.911 125,203 +0.05(+2.73%)
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.