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

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
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 (%)
Mar 29, 2019 3.925 4.044 3.871 3.925 599,703 +0.02(+0.61%)
Mar 28, 2019 3.925 3.955 3.829 3.901 514,889 -0.01(-0.15%)
Mar 27, 2019 3.901 4.014 3.793 3.907 1,313,769 +0.01(+0.31%)
Mar 26, 2019 3.877 3.907 3.770 3.895 1,299,946 +0.04(+0.93%)
Mar 25, 2019 3.913 3.972 3.674 3.859 1,232,740 -0.07(-1.67%)
Mar 22, 2019 4.098 4.145 3.853 3.925 1,152,463 -0.20(-4.91%)
Mar 21, 2019 4.133 4.187 4.020 4.128 789,169 -0.01(-0.29%)
Mar 20, 2019 4.151 4.265 4.026 4.139 1,479,054 +0.11(+2.81%)
Mar 19, 2019 4.104 4.175 4.008 4.026 586,680 -0.07(-1.60%)
Mar 18, 2019 4.235 4.235 4.014 4.092 689,685 -0.16(-3.79%)
Mar 15, 2019 4.175 4.295 4.175 4.253 780,771 +0.09(+2.15%)
Mar 14, 2019 4.181 4.295 4.116 4.163 796,636 +0.10(+2.50%)
Mar 13, 2019 4.205 4.246 4.056 4.062 739,739 -0.12(-2.85%)
Mar 12, 2019 4.163 4.247 4.145 4.181 626,037 +0.04(+0.86%)
Mar 11, 2019 3.937 4.157 3.937 4.145 1,356,994 +0.26(+6.76%)
Mar 08, 2019 4.151 4.151 3.853 3.883 1,453,740 -0.24(-5.79%)
Mar 07, 2019 4.432 4.482 4.116 4.122 1,412,596 -0.31(-7.00%)
Mar 06, 2019 4.658 4.700 4.378 4.432 683,174 -0.23(-4.87%)
Mar 05, 2019 4.533 4.861 4.533 4.658 1,410,252 +0.12(+2.63%)
Mar 04, 2019 4.468 4.617 4.468 4.539 486,683 +0.11(+2.42%)
Mar 01, 2019 4.432 4.450 4.324 4.432 601,044 +0.02(+0.54%)
Feb 28, 2019 4.438 4.456 4.271 4.408 918,074 -0.04(-0.81%)
Feb 27, 2019 4.599 4.605 4.444 4.444 1,318,558 -0.11(-2.49%)
Feb 26, 2019 4.658 4.682 4.509 4.557 525,809 -0.10(-2.18%)
Feb 25, 2019 4.694 4.742 4.617 4.658 998,597 -0.01(-0.13%)
Feb 22, 2019 4.676 4.802 4.652 4.664 616,469 -0.02(-0.51%)
Feb 21, 2019 4.778 4.802 4.670 4.688 390,623 -0.08(-1.75%)
Feb 20, 2019 4.772 4.843 4.730 4.772 647,954 -0.02(-0.50%)
Feb 19, 2019 4.802 4.855 4.670 4.796 1,067,172 -0.10(-1.95%)
Feb 15, 2019 4.635 4.939 4.623 4.891 895,950 +0.05(+1.11%)
Feb 14, 2019 4.778 4.867 4.712 4.837 570,050 +0.07(+1.50%)
Feb 13, 2019 4.921 5.010 4.742 4.766 1,029,060 -0.12(-2.44%)
Feb 12, 2019 4.861 5.058 4.718 4.885 1,759,854 +0.12(+2.50%)
Feb 11, 2019 4.652 4.778 4.629 4.766 904,732 +0.12(+2.57%)
Feb 08, 2019 4.640 4.700 4.533 4.646 559,801 -0.03(-0.64%)
Feb 07, 2019 4.623 4.831 4.533 4.676 1,041,911 -0.11(-2.24%)
Feb 06, 2019 4.664 4.891 4.629 4.784 1,060,113 +0.05(+1.01%)
Feb 05, 2019 4.581 4.843 4.521 4.736 890,545 +0.16(+3.39%)
Feb 04, 2019 4.718 4.718 4.396 4.581 586,881 -0.14(-3.03%)
Feb 01, 2019 4.491 4.751 4.426 4.724 1,164,031 +0.30(+6.88%)
Jan 31, 2019 4.563 4.611 4.324 4.420 1,070,176 -0.11(-2.37%)
Jan 30, 2019 4.378 4.587 4.116 4.527 2,978,046 -0.01(-0.26%)
Jan 29, 2019 4.766 4.772 4.503 4.539 1,819,165 -0.23(-4.88%)
Jan 28, 2019 5.010 5.010 4.694 4.772 2,037,441 -0.46(-8.78%)
Jan 25, 2019 5.458 5.487 5.171 5.231 1,592,726 -0.19(-3.52%)
Jan 24, 2019 5.344 5.481 5.255 5.422 448,773 +0.07(+1.34%)
Jan 23, 2019 5.446 5.458 5.201 5.350 1,031,867 -0.10(-1.86%)
Jan 22, 2019 6.024 6.024 5.326 5.452 1,688,090 -0.78(-12.45%)
Jan 18, 2019 5.857 6.305 5.857 6.227 1,765,747 +0.46(+7.96%)
Jan 17, 2019 5.571 5.857 5.565 5.768 323,041 +0.16(+2.87%)
Jan 16, 2019 5.487 5.675 5.329 5.607 890,885 +0.08(+1.51%)
Jan 15, 2019 5.756 5.756 5.452 5.523 920,478 -0.24(-4.14%)
Jan 14, 2019 5.804 5.839 5.637 5.762 610,042 -0.15(-2.52%)
Jan 11, 2019 5.947 5.947 5.774 5.911 626,863 -0.11(-1.88%)
Jan 10, 2019 6.155 6.155 5.918 6.024 1,090,804 -0.23(-3.63%)
Jan 09, 2019 6.293 6.346 6.084 6.251 798,868 -0.04(-0.57%)
Jan 08, 2019 6.299 6.364 6.167 6.287 755,576 +0.08(+1.25%)
Jan 07, 2019 6.078 6.299 6.048 6.209 760,852 +0.16(+2.66%)
Jan 04, 2019 5.780 6.090 5.696 6.048 978,437 +0.47(+8.45%)
Jan 03, 2019 5.637 5.732 5.535 5.577 354,587 -0.06(-1.06%)
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.