Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.022 9.040 8.655 8.847 1,574,315 -0.14(-1.61%)
Mar 30, 2021 8.793 9.022 8.510 8.992 1,476,128 +0.22(+2.54%)
Mar 29, 2021 9.022 9.125 8.654 8.769 1,460,352 -0.35(-3.80%)
Mar 26, 2021 9.408 9.552 8.835 9.116 2,085,359 -0.08(-0.82%)
Mar 25, 2021 8.227 9.311 7.992 9.191 3,261,250 +0.79(+9.40%)
Mar 24, 2021 8.721 8.823 8.401 8.401 2,103,991 +0.04(+0.43%)
Mar 23, 2021 9.703 9.703 8.293 8.365 5,066,463 -1.72(-17.08%)
Mar 22, 2021 10.67 10.78 10.02 10.09 2,471,133 -0.08(-0.77%)
Mar 19, 2021 9.950 10.28 9.691 10.17 1,769,104 +0.34(+3.50%)
Mar 18, 2021 9.565 10.50 9.565 9.824 3,874,422 +0.31(+3.23%)
Mar 17, 2021 9.275 9.583 9.106 9.516 1,870,950 +0.48(+5.27%)
Mar 16, 2021 9.631 9.631 8.944 9.040 1,744,019 -0.62(-6.43%)
Mar 15, 2021 9.631 9.727 9.257 9.661 1,382,188 +0.07(+0.69%)
Mar 12, 2021 9.450 9.884 9.143 9.595 3,240,869 +0.14(+1.47%)
Mar 11, 2021 9.034 9.528 8.805 9.456 3,906,246 +0.66(+7.47%)
Mar 10, 2021 8.245 8.980 8.172 8.799 3,780,446 +0.52(+6.26%)
Mar 09, 2021 8.239 8.480 8.106 8.281 1,518,174 +0.13(+1.55%)
Mar 08, 2021 8.359 8.419 8.065 8.154 1,385,697 -0.04(-0.51%)
Mar 05, 2021 8.413 8.437 7.678 8.196 2,343,209 +0.06(+0.74%)
Mar 04, 2021 8.528 9.149 7.925 8.136 2,881,671 -0.40(-4.73%)
Mar 03, 2021 8.335 8.630 8.233 8.540 2,294,251 +0.30(+3.58%)
Mar 02, 2021 8.444 8.540 8.239 8.245 1,843,349 -0.05(-0.58%)
Mar 01, 2021 8.612 8.721 8.221 8.293 1,142,008 -0.19(-2.27%)
Feb 26, 2021 8.425 8.739 8.269 8.486 1,416,179 -0.19(-2.15%)
Feb 25, 2021 8.636 9.022 8.593 8.673 2,696,500 +0.12(+1.41%)
Feb 24, 2021 7.931 8.588 7.925 8.552 2,119,690 +0.51(+6.37%)
Feb 23, 2021 8.317 8.359 7.630 8.040 1,537,246 -0.39(-4.65%)
Feb 22, 2021 8.221 8.757 8.082 8.431 2,898,831 +0.31(+3.78%)
Feb 19, 2021 8.070 8.401 7.907 8.124 1,602,680 +0.17(+2.12%)
Feb 18, 2021 8.227 8.480 7.775 7.955 2,093,876 -0.62(-7.24%)
Feb 17, 2021 8.486 8.576 8.022 8.576 2,670,214 -0.04(-0.49%)
Feb 16, 2021 8.721 9.034 8.456 8.618 2,648,614 +0.11(+1.27%)
Feb 12, 2021 7.353 8.787 7.353 8.510 5,880,588 +1.04(+13.96%)
Feb 11, 2021 7.112 7.648 7.045 7.467 2,265,384 +0.35(+4.87%)
Feb 10, 2021 7.232 7.329 7.039 7.121 1,398,233 -0.01(-0.13%)
Feb 09, 2021 6.961 7.172 6.798 7.130 1,781,096 +0.10(+1.46%)
Feb 08, 2021 6.955 7.292 6.907 7.027 1,838,967 -0.04(-0.60%)
Feb 05, 2021 6.738 7.081 6.690 7.069 1,829,335 +0.42(+6.35%)
Feb 04, 2021 6.774 6.846 6.551 6.648 1,230,244 -0.07(-1.08%)
Feb 03, 2021 6.286 6.762 6.286 6.720 1,876,870 +0.36(+5.69%)
Feb 02, 2021 6.196 6.400 5.997 6.358 2,484,168 -0.02(-0.28%)
Feb 01, 2021 6.099 6.412 5.756 6.376 4,211,527 -0.02(-0.28%)
Jan 29, 2021 6.274 6.684 6.262 6.394 2,084,530 +0.25(+4.02%)
Jan 28, 2021 6.189 6.274 6.051 6.147 1,442,067 -0.08(-1.26%)
Jan 27, 2021 6.208 6.449 6.171 6.226 1,870,885 -0.16(-2.46%)
Jan 26, 2021 6.382 6.551 6.244 6.382 2,077,840 -0.16(-2.40%)
Jan 25, 2021 6.629 6.864 6.437 6.539 1,746,356 -0.33(-4.82%)
Jan 22, 2021 6.569 6.901 6.394 6.871 1,681,495 +0.14(+2.06%)
Jan 21, 2021 6.871 6.907 6.364 6.732 2,141,577 -0.19(-2.74%)
Jan 20, 2021 7.112 7.148 6.723 6.922 1,229,688 -0.17(-2.34%)
Jan 19, 2021 7.124 7.238 6.925 7.087 1,539,200 +0.16(+2.35%)
Jan 15, 2021 7.353 7.365 6.816 6.925 1,806,603 -0.33(-4.49%)
Jan 14, 2021 6.726 7.347 6.690 7.250 2,767,746 +0.57(+8.48%)
Jan 13, 2021 6.846 6.858 6.485 6.684 1,841,438 -0.23(-3.31%)
Jan 12, 2021 6.611 6.925 6.581 6.913 1,682,826 +0.27(+3.99%)
Jan 11, 2021 6.629 6.720 6.437 6.648 1,786,445 -0.03(-0.45%)
Jan 08, 2021 6.117 6.732 6.105 6.678 3,056,525 +0.77(+12.95%)
Jan 07, 2021 5.725 6.111 5.689 5.912 2,159,980 +0.31(+5.48%)
Jan 06, 2021 5.593 5.750 5.430 5.605 1,722,819 -0.04(-0.75%)
Jan 05, 2021 5.352 5.677 5.352 5.647 1,598,014 +0.31(+5.82%)
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.