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

Star Bulk Carriers (NQ: SBLK )

24.49 +0.17 (+0.70%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 1, 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 (%)
Apr 30, 2019 5.609 5.742 5.457 5.520 1,339,152 -0.08(-1.47%)
Apr 29, 2019 5.253 5.625 5.241 5.603 1,293,242 +0.39(+7.56%)
Apr 26, 2019 5.006 5.253 5.006 5.209 858,443 +0.16(+3.14%)
Apr 25, 2019 5.018 5.069 4.796 5.050 671,463 +0.03(+0.63%)
Apr 24, 2019 5.075 5.075 4.904 5.018 511,835 -0.08(-1.50%)
Apr 23, 2019 5.063 5.145 4.929 5.094 805,156 +0.02(+0.38%)
Apr 22, 2019 5.082 5.117 4.954 5.075 566,717 +0.03(+0.50%)
Apr 18, 2019 5.241 5.241 5.025 5.050 567,835 -0.20(-3.75%)
Apr 17, 2019 5.266 5.418 5.177 5.247 939,257 +0.01(+0.24%)
Apr 16, 2019 5.088 5.272 4.980 5.234 1,093,624 +0.15(+2.87%)
Apr 15, 2019 5.044 5.122 4.961 5.088 301,042 +0.12(+2.43%)
Apr 12, 2019 5.063 5.183 4.936 4.967 911,338 -0.08(-1.51%)
Apr 11, 2019 5.006 5.114 4.948 5.044 894,561 +0.03(+0.51%)
Apr 10, 2019 4.777 5.063 4.707 5.018 1,318,987 +0.25(+5.19%)
Apr 09, 2019 4.859 4.866 4.574 4.771 2,268,429 -0.08(-1.57%)
Apr 08, 2019 4.688 4.866 4.643 4.847 1,203,479 +0.18(+3.95%)
Apr 05, 2019 4.580 4.713 4.504 4.663 962,973 +0.10(+2.23%)
Apr 04, 2019 4.434 4.648 4.415 4.561 1,133,851 +0.15(+3.31%)
Apr 03, 2019 4.377 4.478 4.332 4.415 1,032,963 +0.06(+1.46%)
Apr 02, 2019 4.262 4.427 4.192 4.351 1,042,412 +0.08(+1.93%)
Apr 01, 2019 4.237 4.358 4.231 4.269 596,979 +0.09(+2.13%)
Mar 29, 2019 4.180 4.307 4.123 4.180 563,112 +0.03(+0.61%)
Mar 28, 2019 4.180 4.212 4.078 4.154 483,473 -0.01(-0.15%)
Mar 27, 2019 4.154 4.275 4.040 4.161 1,233,609 +0.01(+0.31%)
Mar 26, 2019 4.129 4.161 4.015 4.148 1,220,629 +0.04(+0.93%)
Mar 25, 2019 4.167 4.231 3.913 4.110 1,157,523 -0.07(-1.67%)
Mar 22, 2019 4.364 4.415 4.104 4.180 1,082,145 -0.22(-4.91%)
Mar 21, 2019 4.402 4.459 4.281 4.396 741,017 -0.01(-0.29%)
Mar 20, 2019 4.421 4.542 4.288 4.408 1,388,809 +0.12(+2.81%)
Mar 19, 2019 4.370 4.447 4.269 4.288 550,883 -0.07(-1.60%)
Mar 18, 2019 4.510 4.510 4.275 4.358 647,604 -0.17(-3.79%)
Mar 15, 2019 4.447 4.574 4.447 4.529 733,132 +0.10(+2.15%)
Mar 14, 2019 4.453 4.574 4.383 4.434 748,029 +0.11(+2.50%)
Mar 13, 2019 4.478 4.522 4.319 4.326 694,603 -0.13(-2.85%)
Mar 12, 2019 4.434 4.523 4.415 4.453 587,839 +0.04(+0.86%)
Mar 11, 2019 4.192 4.427 4.192 4.415 1,274,197 +0.28(+6.76%)
Mar 08, 2019 4.421 4.421 4.104 4.135 1,365,039 -0.25(-5.79%)
Mar 07, 2019 4.720 4.774 4.383 4.389 1,326,405 -0.33(-7.00%)
Mar 06, 2019 4.961 5.006 4.663 4.720 641,489 -0.24(-4.87%)
Mar 05, 2019 4.828 5.177 4.828 4.961 1,324,204 +0.13(+2.63%)
Mar 04, 2019 4.758 4.917 4.758 4.834 456,988 +0.11(+2.42%)
Mar 01, 2019 4.720 4.739 4.605 4.720 564,371 +0.03(+0.54%)
Feb 28, 2019 4.726 4.745 4.548 4.694 862,057 -0.04(-0.81%)
Feb 27, 2019 4.898 4.904 4.732 4.732 1,238,105 -0.12(-2.49%)
Feb 26, 2019 4.961 4.986 4.802 4.853 493,726 -0.11(-2.18%)
Feb 25, 2019 4.999 5.050 4.917 4.961 937,667 -0.01(-0.13%)
Feb 22, 2019 4.980 5.114 4.955 4.967 578,854 -0.03(-0.51%)
Feb 21, 2019 5.088 5.114 4.974 4.993 366,789 -0.09(-1.75%)
Feb 20, 2019 5.082 5.158 5.037 5.082 608,419 -0.03(-0.50%)
Feb 19, 2019 5.114 5.171 4.974 5.107 1,002,058 -0.10(-1.95%)
Feb 15, 2019 4.936 5.260 4.923 5.209 841,283 +0.06(+1.11%)
Feb 14, 2019 5.088 5.183 5.018 5.152 535,268 +0.08(+1.50%)
Feb 13, 2019 5.241 5.336 5.050 5.075 966,272 -0.13(-2.44%)
Feb 12, 2019 5.177 5.387 5.025 5.202 1,652,475 +0.13(+2.50%)
Feb 11, 2019 4.955 5.088 4.929 5.075 849,529 +0.13(+2.57%)
Feb 08, 2019 4.942 5.006 4.828 4.948 525,644 -0.03(-0.64%)
Feb 07, 2019 4.923 5.145 4.828 4.980 978,338 -0.11(-2.24%)
Feb 06, 2019 4.967 5.209 4.929 5.094 995,430 +0.05(+1.01%)
Feb 05, 2019 4.878 5.158 4.815 5.044 836,208 +0.17(+3.39%)
Feb 04, 2019 5.025 5.025 4.682 4.878 551,072 -0.15(-3.03%)
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.