Skip to main content

Star Bulk Carriers (NQ: SBLK )

19.11 -0.06 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.980 5.243 4.837 5.183 843,819 +0.11(+2.12%)
Jan 30, 2017 5.309 5.309 4.933 5.076 731,465 -0.29(-5.34%)
Jan 27, 2017 5.416 5.577 5.350 5.362 850,024 -0.03(-0.55%)
Jan 26, 2017 5.195 5.440 5.174 5.392 1,112,690 +0.17(+3.20%)
Jan 25, 2017 5.404 5.440 5.058 5.225 1,244,943 -0.14(-2.67%)
Jan 24, 2017 5.458 5.499 5.165 5.368 1,277,195 -0.13(-2.39%)
Jan 23, 2017 5.010 5.625 4.957 5.499 1,912,723 +0.10(+1.77%)
Jan 20, 2017 4.980 5.666 4.980 5.404 2,526,574 +0.47(+9.42%)
Jan 19, 2017 5.046 5.100 4.796 4.939 1,736,590 -0.13(-2.47%)
Jan 18, 2017 4.360 5.309 4.360 5.064 2,848,888 +0.69(+15.83%)
Jan 17, 2017 4.300 4.447 4.181 4.372 840,057 +0.05(+1.24%)
Jan 13, 2017 4.318 4.318 4.318 0 +0.32(+7.90%)
Jan 12, 2017 4.062 4.173 3.895 4.002 384,244 -0.03(-0.74%)
Jan 11, 2017 3.668 4.074 3.632 4.032 613,741 +0.30(+8.16%)
Jan 10, 2017 3.609 3.853 3.564 3.728 621,624 +0.11(+3.14%)
Jan 09, 2017 3.597 3.644 3.454 3.615 407,401 -0.03(-0.82%)
Jan 06, 2017 3.668 3.678 3.489 3.644 411,833 -0.05(-1.29%)
Jan 05, 2017 3.489 4.080 3.483 3.692 1,818,302 +0.18(+5.27%)
Jan 04, 2017 3.448 3.519 3.388 3.507 495,094 +0.12(+3.52%)
Jan 03, 2017 3.125 3.400 3.108 3.388 811,876 +0.34(+11.15%)
Dec 30, 2016 3.048 3.048 3.048 0 +0.01(+0.39%)
Dec 29, 2016 3.143 3.179 2.994 3.036 183,354 -0.12(-3.78%)
Dec 28, 2016 3.096 3.173 3.042 3.155 373,165 +0.04(+1.34%)
Dec 27, 2016 3.048 3.173 3.018 3.114 217,425 +0.05(+1.75%)
Dec 23, 2016 3.060 3.060 3.060 0 +0.13(+4.27%)
Dec 22, 2016 2.875 3.006 2.833 2.935 217,551 +0.08(+2.93%)
Dec 21, 2016 2.875 2.911 2.797 2.851 648,471 -0.02(-0.62%)
Dec 20, 2016 3.018 3.036 2.762 2.869 1,065,073 -0.14(-4.75%)
Dec 19, 2016 3.173 3.227 3.000 3.012 602,640 -0.16(-5.08%)
Dec 16, 2016 3.465 3.501 3.125 3.173 753,936 -0.24(-6.99%)
Dec 15, 2016 3.203 3.638 3.173 3.412 1,818,694 +0.23(+7.12%)
Dec 14, 2016 3.131 3.275 3.131 3.185 692,445 -0.01(-0.37%)
Dec 13, 2016 3.233 3.334 3.167 3.197 444,979 -0.07(-2.01%)
Dec 12, 2016 3.281 3.346 3.119 3.263 466,849 -0.03(-0.91%)
Dec 09, 2016 3.215 3.340 3.185 3.292 618,754 +0.07(+2.03%)
Dec 08, 2016 3.233 3.239 3.084 3.227 620,660 -0.01(-0.37%)
Dec 07, 2016 3.263 3.304 3.221 3.239 467,762 -0.04(-1.27%)
Dec 06, 2016 3.191 3.304 3.125 3.281 467,373 +0.11(+3.58%)
Dec 05, 2016 3.102 3.209 3.078 3.167 596,269 +0.13(+4.12%)
Dec 02, 2016 2.952 3.125 2.915 3.042 465,891 +0.07(+2.41%)
Dec 01, 2016 3.102 3.281 2.923 2.970 888,640 -0.11(-3.68%)
Nov 30, 2016 3.245 3.328 3.054 3.084 482,037 -0.13(-3.90%)
Nov 29, 2016 3.185 3.304 3.149 3.209 376,726 -0.01(-0.37%)
Nov 28, 2016 3.036 3.364 3.036 3.221 592,817 +0.17(+5.68%)
Nov 25, 2016 3.137 3.197 3.030 3.048 257,361 -0.11(-3.58%)
Nov 23, 2016 3.161 3.161 3.161 0 -0.09(-2.75%)
Nov 22, 2016 3.275 3.430 3.131 3.251 2,019,391 +0.02(+0.74%)
Nov 21, 2016 3.281 3.289 3.161 3.227 666,103 +0.01(+0.19%)
Nov 18, 2016 3.251 3.358 3.072 3.221 606,917 +0.02(+0.75%)
Nov 17, 2016 3.519 3.519 3.054 3.197 1,432,630 -0.16(-4.63%)
Nov 16, 2016 3.436 3.538 3.167 3.352 5,082,042 +0.19(+6.04%)
Nov 15, 2016 3.221 3.340 3.114 3.161 2,274,524 +0.10(+3.11%)
Nov 14, 2016 3.173 3.215 3.003 3.066 3,080,747 -0.05(-1.72%)
Nov 11, 2016 3.251 3.251 2.917 3.119 722,108 +0.05(+1.55%)
Nov 10, 2016 2.780 3.090 2.774 3.072 770,899 +0.30(+10.75%)
Nov 09, 2016 2.654 2.827 2.583 2.774 168,720 +0.12(+4.49%)
Nov 08, 2016 2.565 2.678 2.511 2.654 119,464 +0.10(+3.97%)
Nov 07, 2016 2.505 2.563 2.445 2.553 189,841 +0.12(+4.90%)
Nov 04, 2016 2.422 2.547 2.416 2.434 126,392 -0.01(-0.49%)
Nov 03, 2016 2.505 2.535 2.410 2.445 269,392 -0.05(-1.91%)
Nov 02, 2016 2.601 2.612 2.469 2.493 154,268 -0.11(-4.13%)
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.