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

Star Bulk Carriers (NQ: SBLK )

23.54 -0.14 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2020 5.322 5.322 5.322 659,445 +0.14(+2.79%)
Dec 30, 2020 5.087 5.207 5.081 5.177 659,445 +0.10(+1.90%)
Dec 29, 2020 5.201 5.201 4.966 5.081 685,573 -0.01(-0.12%)
Dec 28, 2020 5.279 5.310 5.032 5.087 1,126,572 -0.18(-3.43%)
Dec 24, 2020 5.406 5.424 5.207 5.267 669,346 +0.01(+0.11%)
Dec 23, 2020 5.617 5.617 5.195 5.261 2,004,331 -0.14(-2.57%)
Dec 22, 2020 5.310 5.611 5.310 5.400 2,730,772 +0.25(+4.80%)
Dec 21, 2020 5.026 5.255 4.918 5.153 2,676,428 +0.14(+2.89%)
Dec 18, 2020 4.972 5.159 4.893 5.008 1,375,527 +0.16(+3.36%)
Dec 17, 2020 4.719 4.954 4.671 4.846 1,020,528 +0.17(+3.74%)
Dec 16, 2020 4.701 4.749 4.592 4.671 515,117 +0.02(+0.52%)
Dec 15, 2020 4.671 4.719 4.550 4.647 932,393 +0.04(+0.78%)
Dec 14, 2020 4.821 4.852 4.580 4.610 1,263,054 -0.17(-3.53%)
Dec 11, 2020 4.888 4.924 4.755 4.779 669,843 -0.17(-3.53%)
Dec 10, 2020 4.821 4.978 4.767 4.954 1,086,011 +0.16(+3.40%)
Dec 09, 2020 4.888 4.972 4.677 4.791 2,010,381 -0.12(-2.45%)
Dec 08, 2020 4.948 5.183 4.882 4.912 1,509,060 -0.05(-0.97%)
Dec 07, 2020 5.261 5.304 4.912 4.960 1,778,487 -0.27(-5.18%)
Dec 04, 2020 5.062 5.310 5.044 5.231 1,683,154 +0.26(+5.21%)
Dec 03, 2020 4.888 5.069 4.888 4.972 1,306,417 +0.08(+1.73%)
Dec 02, 2020 4.906 4.972 4.743 4.888 2,379,571 +0.10(+2.01%)
Dec 01, 2020 5.382 5.382 4.761 4.791 3,712,685 -0.16(-3.17%)
Nov 30, 2020 5.093 5.364 4.858 4.948 4,713,144 +0.31(+6.62%)
Nov 27, 2020 4.460 4.701 4.406 4.641 872,605 +0.18(+4.05%)
Nov 25, 2020 4.490 4.502 4.369 4.460 486,495 +0.00(+0.00%)
Nov 24, 2020 4.617 4.641 4.424 4.460 1,045,243 -0.14(-3.14%)
Nov 23, 2020 4.255 4.665 4.225 4.604 2,213,851 +0.39(+9.30%)
Nov 20, 2020 4.273 4.285 4.189 4.213 448,166 -0.06(-1.41%)
Nov 19, 2020 4.243 4.291 4.158 4.273 714,020 +0.00(+0.00%)
Nov 18, 2020 4.140 4.303 4.140 4.273 1,718,351 +0.11(+2.75%)
Nov 17, 2020 4.285 4.351 4.098 4.158 1,052,612 -0.21(-4.83%)
Nov 16, 2020 4.357 4.375 4.243 4.369 1,366,876 +0.14(+3.42%)
Nov 13, 2020 4.273 4.372 4.201 4.225 674,489 -0.05(-1.13%)
Nov 12, 2020 4.273 4.315 4.231 4.273 710,752 +0.05(+1.29%)
Nov 11, 2020 4.255 4.339 4.171 4.219 878,934 -0.02(-0.43%)
Nov 10, 2020 4.219 4.255 4.116 4.237 525,323 +0.04(+0.86%)
Nov 09, 2020 4.213 4.273 4.116 4.201 905,108 +0.22(+5.45%)
Nov 06, 2020 3.917 4.020 3.899 3.984 563,817 +0.16(+4.09%)
Nov 05, 2020 3.827 3.935 3.797 3.827 959,073 +0.09(+2.42%)
Nov 04, 2020 3.743 3.827 3.688 3.737 572,816 +0.00(+0.00%)
Nov 03, 2020 3.797 3.797 3.725 3.737 587,607 +0.02(+0.65%)
Nov 02, 2020 3.809 3.863 3.700 3.712 434,786 -0.05(-1.28%)
Oct 30, 2020 3.791 3.887 3.694 3.761 381,132 -0.01(-0.16%)
Oct 29, 2020 3.694 3.803 3.688 3.767 804,161 +0.06(+1.63%)
Oct 28, 2020 4.014 4.014 3.694 3.706 837,221 -0.40(-9.82%)
Oct 27, 2020 4.128 4.183 4.104 4.110 568,964 -0.04(-0.94%)
Oct 26, 2020 4.171 4.177 4.032 4.149 440,840 -0.03(-0.65%)
Oct 23, 2020 4.183 4.219 4.098 4.177 568,960 +0.01(+0.14%)
Oct 22, 2020 4.158 4.261 4.152 4.171 1,228,489 +0.04(+0.87%)
Oct 21, 2020 4.285 4.327 4.134 4.134 619,299 -0.11(-2.56%)
Oct 20, 2020 4.146 4.267 4.116 4.243 355,123 +0.11(+2.77%)
Oct 19, 2020 4.074 4.152 3.972 4.128 566,012 +0.09(+2.24%)
Oct 16, 2020 4.146 4.146 4.008 4.038 421,452 -0.11(-2.62%)
Oct 15, 2020 4.062 4.177 4.026 4.146 309,860 +0.03(+0.73%)
Oct 14, 2020 4.122 4.207 4.062 4.116 466,040 +0.06(+1.49%)
Oct 13, 2020 4.249 4.267 4.056 4.056 625,330 -0.22(-5.08%)
Oct 12, 2020 4.279 4.297 4.177 4.273 441,690 -0.02(-0.56%)
Oct 09, 2020 4.454 4.502 4.291 4.297 706,845 -0.19(-4.17%)
Oct 08, 2020 4.369 4.502 4.339 4.484 756,596 +0.16(+3.62%)
Oct 07, 2020 4.466 4.520 4.285 4.327 637,007 -0.14(-3.23%)
Oct 06, 2020 4.659 4.725 4.418 4.472 1,032,991 -0.16(-3.51%)
Oct 05, 2020 4.472 4.725 4.460 4.635 1,170,907 +0.19(+4.34%)
Oct 02, 2020 4.261 4.448 4.219 4.442 1,042,679 +0.16(+3.66%)
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.