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 29, 2021 6.277 6.687 6.265 6.397 2,083,545 +0.25(+4.02%)
Jan 28, 2021 6.192 6.277 6.054 6.150 1,441,385 -0.08(-1.26%)
Jan 27, 2021 6.211 6.452 6.174 6.229 1,870,001 -0.16(-2.46%)
Jan 26, 2021 6.385 6.554 6.247 6.385 2,076,858 -0.16(-2.40%)
Jan 25, 2021 6.633 6.868 6.440 6.542 1,745,530 -0.33(-4.82%)
Jan 22, 2021 6.572 6.904 6.397 6.874 1,680,700 +0.14(+2.06%)
Jan 21, 2021 6.874 6.910 6.367 6.735 2,140,565 -0.19(-2.74%)
Jan 20, 2021 7.115 7.151 6.726 6.925 1,229,107 -0.17(-2.34%)
Jan 19, 2021 7.127 7.242 6.928 7.091 1,538,473 +0.16(+2.35%)
Jan 15, 2021 7.356 7.368 6.820 6.928 1,805,750 -0.33(-4.49%)
Jan 14, 2021 6.729 7.350 6.693 7.254 2,766,438 +0.57(+8.48%)
Jan 13, 2021 6.850 6.862 6.488 6.687 1,840,568 -0.23(-3.31%)
Jan 12, 2021 6.614 6.928 6.584 6.916 1,682,031 +0.27(+3.99%)
Jan 11, 2021 6.633 6.723 6.440 6.651 1,785,601 -0.03(-0.45%)
Jan 08, 2021 6.120 6.735 6.108 6.681 3,055,081 +0.77(+12.95%)
Jan 07, 2021 5.728 6.114 5.692 5.915 2,158,959 +0.31(+5.48%)
Jan 06, 2021 5.595 5.752 5.433 5.608 1,722,005 -0.04(-0.75%)
Jan 05, 2021 5.354 5.680 5.354 5.650 1,597,259 +0.31(+5.82%)
Jan 04, 2021 5.427 5.527 5.222 5.339 1,086,886 +0.02(+0.28%)
Dec 31, 2020 5.324 5.324 5.324 659,133 +0.14(+2.79%)
Dec 30, 2020 5.089 5.210 5.083 5.179 659,133 +0.10(+1.90%)
Dec 29, 2020 5.204 5.204 4.968 5.083 685,249 -0.01(-0.12%)
Dec 28, 2020 5.282 5.312 5.035 5.089 1,126,039 -0.18(-3.43%)
Dec 24, 2020 5.409 5.427 5.210 5.270 669,029 +0.01(+0.11%)
Dec 23, 2020 5.620 5.620 5.198 5.264 2,003,384 -0.14(-2.57%)
Dec 22, 2020 5.312 5.614 5.312 5.403 2,729,482 +0.25(+4.80%)
Dec 21, 2020 5.029 5.258 4.920 5.155 2,675,163 +0.14(+2.89%)
Dec 18, 2020 4.974 5.161 4.895 5.011 1,374,877 +0.16(+3.36%)
Dec 17, 2020 4.721 4.956 4.673 4.848 1,020,046 +0.17(+3.74%)
Dec 16, 2020 4.703 4.751 4.595 4.673 514,874 +0.02(+0.52%)
Dec 15, 2020 4.673 4.721 4.552 4.649 931,953 +0.04(+0.78%)
Dec 14, 2020 4.824 4.854 4.583 4.613 1,262,457 -0.17(-3.53%)
Dec 11, 2020 4.890 4.926 4.757 4.781 669,527 -0.17(-3.53%)
Dec 10, 2020 4.824 4.980 4.769 4.956 1,085,498 +0.16(+3.40%)
Dec 09, 2020 4.890 4.974 4.679 4.794 2,009,431 -0.12(-2.45%)
Dec 08, 2020 4.950 5.185 4.884 4.914 1,508,347 -0.05(-0.97%)
Dec 07, 2020 5.264 5.306 4.914 4.962 1,777,647 -0.27(-5.18%)
Dec 04, 2020 5.065 5.312 5.047 5.234 1,682,359 +0.26(+5.21%)
Dec 03, 2020 4.890 5.071 4.890 4.974 1,305,800 +0.08(+1.73%)
Dec 02, 2020 4.908 4.974 4.745 4.890 2,378,447 +0.10(+2.01%)
Dec 01, 2020 5.384 5.384 4.763 4.794 3,710,930 -0.16(-3.17%)
Nov 30, 2020 5.095 5.366 4.860 4.950 4,710,916 +0.31(+6.62%)
Nov 27, 2020 4.462 4.703 4.408 4.643 872,193 +0.18(+4.05%)
Nov 25, 2020 4.492 4.504 4.371 4.462 486,265 +0.00(+0.00%)
Nov 24, 2020 4.619 4.643 4.426 4.462 1,044,749 -0.14(-3.14%)
Nov 23, 2020 4.257 4.667 4.227 4.607 2,212,805 +0.39(+9.30%)
Nov 20, 2020 4.275 4.287 4.191 4.215 447,954 -0.06(-1.41%)
Nov 19, 2020 4.245 4.293 4.160 4.275 713,682 +0.00(+0.00%)
Nov 18, 2020 4.142 4.305 4.142 4.275 1,717,539 +0.11(+2.75%)
Nov 17, 2020 4.287 4.353 4.100 4.160 1,052,114 -0.21(-4.83%)
Nov 16, 2020 4.359 4.378 4.245 4.371 1,366,230 +0.14(+3.42%)
Nov 13, 2020 4.275 4.374 4.203 4.227 674,171 -0.05(-1.13%)
Nov 12, 2020 4.275 4.317 4.233 4.275 710,417 +0.05(+1.29%)
Nov 11, 2020 4.257 4.341 4.173 4.221 878,518 -0.02(-0.43%)
Nov 10, 2020 4.221 4.257 4.118 4.239 525,075 +0.04(+0.86%)
Nov 09, 2020 4.215 4.275 4.118 4.203 904,681 +0.22(+5.45%)
Nov 06, 2020 3.919 4.022 3.901 3.986 563,550 +0.16(+4.09%)
Nov 05, 2020 3.829 3.937 3.799 3.829 958,619 +0.09(+2.42%)
Nov 04, 2020 3.744 3.829 3.690 3.738 572,546 +0.00(+0.00%)
Nov 03, 2020 3.799 3.799 3.726 3.738 587,329 +0.02(+0.65%)
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.