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, 2020 4.993 5.424 4.918 5.412 1,299,172 +0.36(+7.17%)
Feb 27, 2020 4.826 5.260 4.715 5.050 1,084,858 +0.08(+1.62%)
Feb 26, 2020 5.099 5.099 4.863 4.969 1,089,912 -0.12(-2.32%)
Feb 25, 2020 5.136 5.236 5.040 5.087 956,806 -0.02(-0.49%)
Feb 24, 2020 5.285 5.360 5.025 5.112 1,278,956 -0.49(-8.75%)
Feb 21, 2020 5.620 5.729 5.527 5.602 1,136,810 -0.07(-1.31%)
Feb 20, 2020 5.744 6.123 5.384 5.676 1,653,695 +0.37(+6.89%)
Feb 19, 2020 5.211 5.347 5.198 5.310 898,607 +0.15(+2.82%)
Feb 18, 2020 5.279 5.298 5.146 5.164 803,154 -0.11(-2.17%)
Feb 14, 2020 5.211 5.341 5.189 5.279 383,342 +0.09(+1.67%)
Feb 13, 2020 5.304 5.310 5.105 5.192 925,031 -0.17(-3.13%)
Feb 12, 2020 5.415 5.583 5.291 5.360 948,481 -0.02(-0.46%)
Feb 11, 2020 5.056 5.465 5.056 5.384 906,601 +0.35(+7.03%)
Feb 10, 2020 4.987 5.077 4.876 5.031 643,340 +0.05(+1.00%)
Feb 07, 2020 5.025 5.025 4.851 4.981 744,278 -0.09(-1.71%)
Feb 06, 2020 5.322 5.347 5.018 5.068 968,206 -0.22(-4.22%)
Feb 05, 2020 5.335 5.353 5.223 5.291 1,205,360 +0.15(+2.89%)
Feb 04, 2020 5.087 5.248 4.969 5.143 1,304,552 +0.11(+2.22%)
Feb 03, 2020 5.031 5.037 4.876 5.031 1,743,684 +0.01(+0.12%)
Jan 31, 2020 5.143 5.205 4.969 5.025 1,259,808 -0.12(-2.35%)
Jan 30, 2020 5.378 5.471 5.056 5.146 1,261,859 -0.34(-6.17%)
Jan 29, 2020 5.298 5.496 5.223 5.484 2,082,943 +0.25(+4.86%)
Jan 28, 2020 5.353 5.391 5.161 5.229 1,201,564 -0.04(-0.82%)
Jan 27, 2020 5.360 5.571 5.180 5.273 1,566,792 -0.45(-7.91%)
Jan 24, 2020 5.831 5.943 5.626 5.726 817,948 -0.12(-2.12%)
Jan 23, 2020 5.961 5.961 5.552 5.850 1,070,340 -0.20(-3.38%)
Jan 22, 2020 6.420 6.420 5.980 6.054 2,089,118 -0.38(-5.88%)
Jan 21, 2020 6.526 6.569 6.377 6.433 1,273,035 -0.16(-2.35%)
Jan 17, 2020 6.650 6.762 6.576 6.588 513,756 -0.06(-0.93%)
Jan 16, 2020 6.700 6.731 6.613 6.650 525,284 -0.02(-0.37%)
Jan 15, 2020 6.780 6.780 6.607 6.675 657,915 -0.08(-1.19%)
Jan 14, 2020 6.638 6.855 6.563 6.755 685,861 +0.11(+1.68%)
Jan 13, 2020 6.836 6.836 6.628 6.644 1,029,011 -0.19(-2.81%)
Jan 10, 2020 7.165 7.177 6.817 6.836 889,361 -0.29(-4.01%)
Jan 09, 2020 7.202 7.202 6.991 7.121 1,013,856 -0.04(-0.61%)
Jan 08, 2020 7.227 7.283 7.140 7.165 1,725,064 -0.13(-1.79%)
Jan 07, 2020 6.923 7.326 6.892 7.295 2,269,285 +0.35(+5.00%)
Jan 06, 2020 6.724 6.954 6.507 6.948 2,213,576 +0.09(+1.27%)
Jan 03, 2020 6.997 7.208 6.817 6.861 1,020,581 -0.24(-3.41%)
Jan 02, 2020 7.308 7.308 6.848 7.103 1,298,552 -0.22(-3.05%)
Dec 31, 2019 7.283 7.419 7.277 7.326 316,604 +0.05(+0.68%)
Dec 30, 2019 7.196 7.388 7.171 7.277 515,902 +0.06(+0.77%)
Dec 27, 2019 7.401 7.416 7.177 7.221 805,697 -0.19(-2.51%)
Dec 26, 2019 7.202 7.500 7.103 7.407 1,275,142 +0.26(+3.65%)
Dec 24, 2019 7.140 7.252 7.088 7.146 405,750 -0.01(-0.17%)
Dec 23, 2019 7.097 7.258 6.991 7.159 798,039 +0.09(+1.32%)
Dec 20, 2019 7.041 7.152 6.966 7.066 1,405,859 -0.10(-1.39%)
Dec 19, 2019 6.793 7.190 6.700 7.165 1,748,772 +0.35(+5.10%)
Dec 18, 2019 6.557 6.839 6.439 6.817 721,082 +0.27(+4.07%)
Dec 17, 2019 6.650 6.743 6.489 6.551 658,174 -0.07(-1.12%)
Dec 16, 2019 6.811 6.923 6.607 6.625 1,248,405 -0.16(-2.29%)
Dec 13, 2019 6.805 6.824 6.613 6.780 770,554 -0.03(-0.46%)
Dec 12, 2019 6.582 6.824 6.489 6.811 1,446,050 -0.04(-0.54%)
Dec 11, 2019 6.917 6.917 6.644 6.848 834,247 -0.06(-0.81%)
Dec 10, 2019 6.675 7.016 6.551 6.904 2,295,347 +0.24(+3.53%)
Dec 09, 2019 6.513 6.811 6.458 6.669 936,612 -0.02(-0.28%)
Dec 06, 2019 6.675 6.774 6.607 6.687 550,188 +0.08(+1.22%)
Dec 05, 2019 6.693 6.712 6.532 6.607 562,619 -0.04(-0.65%)
Dec 04, 2019 6.625 6.749 6.551 6.650 795,974 +0.05(+0.75%)
Dec 03, 2019 6.489 6.613 6.352 6.600 697,393 -0.02(-0.28%)
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.