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

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
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 (%)
Jan 31, 2018 6.624 6.796 6.439 6.647 667,924 +0.09(+1.36%)
Jan 30, 2018 6.838 6.838 6.498 6.558 1,834,870 -0.29(-4.26%)
Jan 29, 2018 7.023 7.029 6.838 6.850 269,777 -0.22(-3.12%)
Jan 26, 2018 7.035 7.142 6.975 7.071 285,222 +0.10(+1.45%)
Jan 25, 2018 6.999 7.047 6.844 6.969 529,892 -0.04(-0.60%)
Jan 24, 2018 7.142 7.202 6.969 7.011 367,058 -0.11(-1.51%)
Jan 23, 2018 7.154 7.244 6.856 7.118 1,101,976 +0.00(+0.00%)
Jan 22, 2018 6.850 7.178 6.850 7.118 1,505,960 +0.27(+3.92%)
Jan 19, 2018 6.892 6.934 6.755 6.850 780,582 -0.05(-0.69%)
Jan 18, 2018 6.993 6.993 6.856 6.898 230,818 -0.10(-1.36%)
Jan 17, 2018 6.916 7.077 6.743 6.993 641,353 +0.06(+0.86%)
Jan 16, 2018 7.130 7.196 6.844 6.934 515,333 -0.16(-2.19%)
Jan 12, 2018 7.089 7.089 7.089 0 +0.05(+0.76%)
Jan 11, 2018 7.118 7.124 6.951 7.035 389,396 -0.01(-0.17%)
Jan 10, 2018 7.196 7.208 6.975 7.047 398,557 -0.18(-2.48%)
Jan 09, 2018 7.399 7.440 7.184 7.226 560,383 -0.20(-2.65%)
Jan 08, 2018 7.255 7.428 7.172 7.422 662,313 +0.15(+2.05%)
Jan 05, 2018 7.434 7.452 7.077 7.273 633,950 -0.11(-1.53%)
Jan 04, 2018 7.363 7.595 7.327 7.387 968,302 +0.11(+1.56%)
Jan 03, 2018 7.124 7.461 7.065 7.273 1,100,021 +0.22(+3.13%)
Jan 02, 2018 6.713 7.154 6.680 7.053 1,158,381 +0.34(+5.06%)
Dec 29, 2017 6.713 6.713 6.713 0 +0.05(+0.81%)
Dec 28, 2017 6.475 6.707 6.379 6.659 451,335 +0.19(+2.95%)
Dec 27, 2017 6.469 6.641 6.454 6.469 447,942 +0.01(+0.09%)
Dec 26, 2017 6.558 6.588 6.421 6.463 410,084 -0.11(-1.63%)
Dec 22, 2017 6.659 6.665 6.528 6.570 286,806 -0.08(-1.17%)
Dec 21, 2017 6.540 6.719 6.540 6.647 424,399 +0.11(+1.64%)
Dec 20, 2017 6.659 6.677 6.486 6.540 592,593 -0.07(-0.99%)
Dec 19, 2017 6.796 6.844 6.540 6.606 550,520 -0.14(-2.03%)
Dec 18, 2017 6.618 7.011 6.618 6.743 613,622 +0.15(+2.26%)
Dec 15, 2017 6.504 6.767 6.385 6.594 581,314 +0.11(+1.65%)
Dec 14, 2017 6.641 6.737 6.469 6.486 848,687 -0.34(-4.98%)
Dec 13, 2017 6.981 7.011 6.653 6.826 1,091,599 -0.26(-3.70%)
Dec 12, 2017 6.910 7.238 6.904 7.089 2,129,395 +0.19(+2.81%)
Dec 11, 2017 6.325 6.922 6.325 6.895 1,853,691 +0.56(+8.80%)
Dec 08, 2017 6.379 6.451 6.278 6.337 846,401 -0.01(-0.19%)
Dec 07, 2017 6.373 6.451 6.331 6.349 459,470 -0.02(-0.28%)
Dec 06, 2017 6.314 6.463 6.182 6.367 768,654 +0.00(+0.00%)
Dec 05, 2017 6.409 6.540 6.302 6.367 889,304 -0.07(-1.02%)
Dec 04, 2017 6.552 6.576 6.218 6.433 865,784 -0.04(-0.64%)
Dec 01, 2017 6.141 6.528 6.141 6.475 1,376,213 +0.47(+7.85%)
Nov 30, 2017 5.872 6.021 5.860 6.004 613,392 +0.16(+2.65%)
Nov 29, 2017 5.783 5.902 5.717 5.849 797,600 +0.06(+1.03%)
Nov 28, 2017 5.849 5.944 5.717 5.789 409,967 -0.05(-0.92%)
Nov 27, 2017 5.807 5.908 5.765 5.843 641,741 +0.03(+0.51%)
Nov 24, 2017 5.777 5.843 5.694 5.813 556,481 +0.08(+1.46%)
Nov 22, 2017 5.664 5.765 5.607 5.729 762,178 +0.08(+1.37%)
Nov 21, 2017 5.622 5.771 5.586 5.652 918,005 +0.08(+1.39%)
Nov 20, 2017 5.735 5.843 5.252 5.574 2,318,395 -0.15(-2.60%)
Nov 17, 2017 5.664 5.795 5.473 5.723 1,272,251 +0.11(+2.02%)
Nov 16, 2017 5.550 5.664 5.448 5.610 603,053 +0.08(+1.40%)
Nov 15, 2017 5.389 5.616 5.139 5.533 859,288 +0.04(+0.65%)
Nov 14, 2017 5.968 5.968 5.449 5.497 1,981,544 -0.47(-7.89%)
Nov 13, 2017 5.974 6.045 5.890 5.968 533,894 -0.05(-0.89%)
Nov 10, 2017 5.968 6.176 5.950 6.021 792,695 +0.07(+1.10%)
Nov 09, 2017 6.033 6.048 5.914 5.956 1,083,745 -0.16(-2.54%)
Nov 08, 2017 6.159 6.241 6.039 6.111 587,844 -0.05(-0.77%)
Nov 07, 2017 6.278 6.337 6.117 6.159 1,410,169 -0.05(-0.77%)
Nov 06, 2017 5.968 6.308 5.968 6.206 1,381,443 +0.21(+3.48%)
Nov 03, 2017 6.200 6.337 5.843 5.998 1,355,038 -0.18(-2.99%)
Nov 02, 2017 6.343 6.385 6.051 6.182 607,946 -0.18(-2.81%)
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.