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

Star Bulk Carriers (NQ: SBLK )

25.58 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2019 6.708 6.816 6.474 6.573 1,457,810 -0.20(-2.92%)
Oct 30, 2019 6.937 6.961 6.665 6.770 1,144,700 -0.23(-3.26%)
Oct 29, 2019 6.918 7.060 6.790 6.998 740,926 +0.01(+0.18%)
Oct 28, 2019 6.875 7.029 6.832 6.986 696,587 +0.10(+1.52%)
Oct 25, 2019 6.998 7.060 6.819 6.881 1,092,288 -0.11(-1.59%)
Oct 24, 2019 7.221 7.288 6.968 6.992 2,576,616 -0.17(-2.33%)
Oct 23, 2019 6.782 7.214 6.776 7.159 3,449,611 +0.38(+5.65%)
Oct 22, 2019 6.795 6.887 6.758 6.776 592,227 -0.06(-0.81%)
Oct 21, 2019 6.819 6.912 6.770 6.832 597,997 +0.04(+0.64%)
Oct 18, 2019 6.789 6.980 6.721 6.789 761,895 -0.04(-0.54%)
Oct 17, 2019 6.696 6.869 6.665 6.826 920,936 +0.09(+1.37%)
Oct 16, 2019 6.665 6.792 6.665 6.733 515,167 +0.05(+0.74%)
Oct 15, 2019 6.850 6.850 6.628 6.684 888,859 -0.14(-1.99%)
Oct 14, 2019 6.869 6.961 6.789 6.819 702,943 -0.02(-0.36%)
Oct 11, 2019 6.998 6.998 6.739 6.844 1,927,749 -0.14(-1.95%)
Oct 10, 2019 6.789 7.011 6.702 6.980 1,661,508 +0.19(+2.82%)
Oct 09, 2019 6.573 6.838 6.486 6.789 1,541,568 +0.30(+4.56%)
Oct 08, 2019 6.326 6.512 6.295 6.492 482,739 +0.04(+0.67%)
Oct 07, 2019 6.449 6.591 6.406 6.449 720,174 -0.01(-0.19%)
Oct 04, 2019 6.276 6.474 6.233 6.462 713,609 +0.24(+3.87%)
Oct 03, 2019 6.122 6.239 6.091 6.221 728,310 +0.04(+0.70%)
Oct 02, 2019 6.178 6.264 6.073 6.178 658,119 -0.01(-0.10%)
Oct 01, 2019 6.215 6.443 6.171 6.184 544,520 -0.03(-0.50%)
Sep 30, 2019 6.276 6.276 6.165 6.215 305,067 +0.02(+0.30%)
Sep 27, 2019 6.233 6.350 6.171 6.196 733,053 -0.02(-0.30%)
Sep 26, 2019 6.245 6.245 6.073 6.215 392,737 -0.04(-0.59%)
Sep 25, 2019 6.134 6.369 6.054 6.252 1,066,902 +0.11(+1.86%)
Sep 24, 2019 6.424 6.492 6.085 6.138 892,038 -0.27(-4.19%)
Sep 23, 2019 6.307 6.443 6.270 6.406 482,280 +0.10(+1.66%)
Sep 20, 2019 6.320 6.449 6.289 6.301 713,933 +0.03(+0.49%)
Sep 19, 2019 6.387 6.443 6.270 6.270 775,706 -0.18(-2.78%)
Sep 18, 2019 6.529 6.566 6.344 6.449 740,280 -0.16(-2.43%)
Sep 17, 2019 6.665 6.708 6.499 6.610 650,435 -0.12(-1.74%)
Sep 16, 2019 6.850 7.017 6.678 6.727 655,800 -0.23(-3.28%)
Sep 13, 2019 6.918 7.097 6.838 6.955 805,807 +0.10(+1.44%)
Sep 12, 2019 6.733 6.943 6.622 6.856 1,069,961 +0.08(+1.18%)
Sep 11, 2019 6.770 6.881 6.640 6.776 1,050,758 -0.03(-0.45%)
Sep 10, 2019 6.881 6.931 6.708 6.807 1,212,236 -0.07(-0.99%)
Sep 09, 2019 6.690 6.875 6.585 6.875 1,178,061 +0.28(+4.21%)
Sep 06, 2019 6.603 6.690 6.542 6.597 949,696 -0.01(-0.09%)
Sep 05, 2019 6.801 6.875 6.548 6.603 1,271,452 -0.14(-2.01%)
Sep 04, 2019 6.560 6.838 6.455 6.739 2,095,434 +0.24(+3.70%)
Sep 03, 2019 6.437 6.554 6.295 6.499 1,339,162 +0.04(+0.57%)
Aug 30, 2019 6.258 6.585 6.258 6.462 1,049,186 +0.27(+4.39%)
Aug 29, 2019 6.233 6.350 6.116 6.190 766,915 +0.04(+0.60%)
Aug 28, 2019 6.134 6.184 5.931 6.153 1,115,902 +0.05(+0.81%)
Aug 27, 2019 6.141 6.221 5.999 6.104 858,244 +0.05(+0.82%)
Aug 26, 2019 6.042 6.190 5.992 6.054 577,404 +0.09(+1.45%)
Aug 23, 2019 6.332 6.480 5.918 5.968 1,104,441 -0.49(-7.55%)
Aug 22, 2019 6.424 6.542 6.363 6.455 985,363 +0.08(+1.26%)
Aug 21, 2019 6.369 6.431 6.153 6.375 1,113,526 +0.07(+1.08%)
Aug 20, 2019 6.128 6.338 6.005 6.307 862,796 +0.14(+2.20%)
Aug 19, 2019 6.171 6.212 5.955 6.171 1,202,876 +0.08(+1.32%)
Aug 16, 2019 5.814 6.165 5.764 6.091 1,438,074 +0.41(+7.17%)
Aug 15, 2019 5.684 5.727 5.560 5.684 623,306 -0.01(-0.11%)
Aug 14, 2019 5.869 5.955 5.659 5.690 1,329,877 -0.31(-5.14%)
Aug 13, 2019 5.616 6.085 5.493 5.999 1,305,501 +0.48(+8.72%)
Aug 12, 2019 5.653 5.670 5.437 5.517 1,242,895 -0.22(-3.77%)
Aug 09, 2019 5.758 5.801 5.505 5.733 1,467,565 -0.02(-0.32%)
Aug 08, 2019 5.493 5.844 5.332 5.752 1,307,665 +0.37(+6.88%)
Aug 07, 2019 5.431 5.486 5.307 5.381 923,632 -0.06(-1.02%)
Aug 06, 2019 5.338 5.505 5.307 5.437 1,039,571 +0.19(+3.65%)
Aug 05, 2019 5.419 5.425 5.159 5.246 1,371,634 -0.31(-5.66%)
Aug 02, 2019 5.709 5.738 5.450 5.560 614,280 -0.05(-0.88%)
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.