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

Star Bulk Carriers (NQ: SBLK )

26.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2018 7.780 8.206 7.579 7.823 1,270,422 +0.11(+1.44%)
Feb 27, 2018 7.619 7.780 7.554 7.712 494,080 +0.08(+1.05%)
Feb 26, 2018 7.508 7.681 7.317 7.632 468,517 +0.17(+2.23%)
Feb 23, 2018 7.706 7.706 7.409 7.465 505,898 -0.20(-2.58%)
Feb 22, 2018 7.502 7.767 7.502 7.662 586,257 +0.16(+2.14%)
Feb 21, 2018 7.527 7.693 7.489 7.502 394,840 +0.01(+0.08%)
Feb 20, 2018 7.261 7.699 7.261 7.496 699,663 +0.23(+3.23%)
Feb 16, 2018 7.261 7.261 7.261 0 -0.02(-0.25%)
Feb 15, 2018 7.144 7.298 6.965 7.280 365,399 +0.19(+2.61%)
Feb 14, 2018 6.878 7.181 6.878 7.094 486,122 +0.20(+2.86%)
Feb 13, 2018 6.847 6.952 6.767 6.897 227,832 -0.01(-0.18%)
Feb 12, 2018 6.761 6.992 6.628 6.909 644,876 +0.23(+3.52%)
Feb 09, 2018 6.483 6.705 6.298 6.674 1,001,627 +0.25(+3.84%)
Feb 08, 2018 6.551 6.755 6.483 6.428 1,046,530 -0.12(-1.79%)
Feb 07, 2018 6.502 6.699 6.502 6.545 919,085 +0.06(+0.86%)
Feb 06, 2018 6.360 6.625 6.304 6.489 1,655,208 +0.09(+1.45%)
Feb 05, 2018 6.477 6.687 6.298 6.397 1,135,033 -0.09(-1.43%)
Feb 02, 2018 6.687 6.718 6.483 6.489 1,270,600 -0.22(-3.22%)
Feb 01, 2018 6.897 6.928 6.662 6.705 920,187 -0.18(-2.60%)
Jan 31, 2018 6.860 7.039 6.668 6.884 644,929 +0.09(+1.36%)
Jan 30, 2018 7.082 7.082 6.730 6.792 1,771,699 -0.30(-4.26%)
Jan 29, 2018 7.273 7.280 7.082 7.094 260,489 -0.23(-3.12%)
Jan 26, 2018 7.286 7.397 7.224 7.323 275,403 +0.10(+1.45%)
Jan 25, 2018 7.249 7.298 7.088 7.218 511,649 -0.04(-0.60%)
Jan 24, 2018 7.397 7.459 7.218 7.261 354,421 -0.11(-1.51%)
Jan 23, 2018 7.409 7.502 7.100 7.372 1,064,038 +0.00(+0.00%)
Jan 22, 2018 7.094 7.434 7.094 7.372 1,454,114 +0.28(+3.92%)
Jan 19, 2018 7.138 7.181 6.996 7.094 753,708 -0.05(-0.69%)
Jan 18, 2018 7.243 7.243 7.101 7.144 222,871 -0.10(-1.36%)
Jan 17, 2018 7.162 7.329 6.983 7.243 619,273 +0.06(+0.86%)
Jan 16, 2018 7.385 7.452 7.088 7.181 497,591 -0.16(-2.19%)
Jan 12, 2018 7.341 7.341 7.341 0 +0.06(+0.76%)
Jan 11, 2018 7.372 7.378 7.199 7.286 375,990 -0.01(-0.17%)
Jan 10, 2018 7.452 7.465 7.224 7.298 384,836 -0.19(-2.48%)
Jan 09, 2018 7.662 7.706 7.440 7.483 541,090 -0.20(-2.65%)
Jan 08, 2018 7.514 7.693 7.428 7.687 639,512 +0.15(+2.05%)
Jan 05, 2018 7.699 7.718 7.329 7.533 612,124 -0.12(-1.53%)
Jan 04, 2018 7.625 7.866 7.588 7.650 934,965 +0.12(+1.56%)
Jan 03, 2018 7.378 7.727 7.317 7.533 1,062,149 +0.23(+3.13%)
Jan 02, 2018 6.952 7.409 6.918 7.304 1,118,500 +0.35(+5.06%)
Dec 29, 2017 6.952 6.952 6.952 0 +0.06(+0.81%)
Dec 28, 2017 6.705 6.946 6.607 6.897 435,797 +0.20(+2.95%)
Dec 27, 2017 6.699 6.878 6.684 6.699 432,520 +0.01(+0.09%)
Dec 26, 2017 6.792 6.823 6.650 6.693 395,966 -0.11(-1.63%)
Dec 22, 2017 6.897 6.903 6.761 6.804 276,932 -0.08(-1.17%)
Dec 21, 2017 6.773 6.959 6.773 6.884 409,787 +0.11(+1.64%)
Dec 20, 2017 6.897 6.915 6.718 6.773 572,191 -0.07(-0.99%)
Dec 19, 2017 7.039 7.088 6.773 6.841 531,567 -0.14(-2.03%)
Dec 18, 2017 6.854 7.261 6.854 6.983 592,496 +0.15(+2.26%)
Dec 15, 2017 6.736 7.008 6.613 6.829 561,301 +0.11(+1.65%)
Dec 14, 2017 6.878 6.977 6.699 6.718 819,469 -0.35(-4.98%)
Dec 13, 2017 7.230 7.261 6.891 7.070 1,054,017 -0.27(-3.70%)
Dec 12, 2017 7.156 7.496 7.150 7.341 2,056,085 +0.20(+2.81%)
Dec 11, 2017 6.551 7.168 6.551 7.141 1,789,873 +0.58(+8.80%)
Dec 08, 2017 6.607 6.681 6.502 6.563 817,261 -0.01(-0.19%)
Dec 07, 2017 6.600 6.681 6.557 6.576 443,652 -0.02(-0.28%)
Dec 06, 2017 6.539 6.693 6.403 6.594 742,191 +0.00(+0.00%)
Dec 05, 2017 6.637 6.773 6.526 6.594 858,687 -0.07(-1.02%)
Dec 04, 2017 6.786 6.810 6.440 6.662 835,977 -0.04(-0.64%)
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.