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 (%)
May 31, 2019 4.551 4.736 4.541 4.723 963,500 +0.02(+0.39%)
May 30, 2019 4.674 4.804 4.637 4.705 1,289,996 -0.03(-0.65%)
May 29, 2019 4.618 4.739 4.476 4.736 1,840,157 +0.09(+1.99%)
May 28, 2019 4.754 4.754 4.483 4.643 1,786,950 +0.06(+1.35%)
May 24, 2019 4.446 4.736 4.446 4.581 1,621,543 +0.09(+1.92%)
May 23, 2019 4.137 4.668 4.088 4.495 2,753,718 -0.52(-10.46%)
May 22, 2019 5.125 5.186 4.989 5.020 414,091 -0.07(-1.45%)
May 21, 2019 5.051 5.155 5.048 5.094 346,571 +0.13(+2.61%)
May 20, 2019 4.902 4.995 4.871 4.964 209,649 -0.01(-0.12%)
May 17, 2019 4.995 5.061 4.946 4.970 299,302 -0.07(-1.47%)
May 16, 2019 5.106 5.125 5.020 5.044 230,927 -0.02(-0.37%)
May 15, 2019 4.828 5.119 4.828 5.063 329,002 +0.18(+3.67%)
May 14, 2019 4.841 4.946 4.760 4.884 378,113 +0.09(+1.80%)
May 13, 2019 4.939 4.939 4.748 4.797 523,169 -0.26(-5.13%)
May 10, 2019 4.927 5.088 4.912 5.057 358,093 +0.13(+2.63%)
May 09, 2019 5.044 5.044 4.884 4.927 618,541 -0.17(-3.27%)
May 08, 2019 4.927 5.193 4.890 5.094 656,359 +0.15(+3.13%)
May 07, 2019 5.248 5.302 4.835 4.939 1,141,534 -0.42(-7.83%)
May 06, 2019 5.427 5.427 5.199 5.359 1,049,173 -0.21(-3.77%)
May 03, 2019 5.477 5.588 5.310 5.569 665,331 +0.12(+2.27%)
May 02, 2019 5.390 5.560 5.310 5.446 632,321 +0.04(+0.80%)
May 01, 2019 5.384 5.563 5.353 5.403 687,157 +0.04(+0.69%)
Apr 30, 2019 5.452 5.582 5.304 5.366 1,377,722 -0.08(-1.47%)
Apr 29, 2019 5.106 5.467 5.094 5.446 1,330,490 +0.38(+7.56%)
Apr 26, 2019 4.865 5.106 4.865 5.063 883,167 +0.15(+3.14%)
Apr 25, 2019 4.878 4.927 4.662 4.909 690,803 +0.03(+0.63%)
Apr 24, 2019 4.933 4.933 4.767 4.878 526,577 -0.07(-1.50%)
Apr 23, 2019 4.921 5.001 4.791 4.952 828,346 +0.02(+0.38%)
Apr 22, 2019 4.939 4.973 4.815 4.933 583,039 +0.02(+0.50%)
Apr 18, 2019 5.094 5.094 4.884 4.909 584,189 -0.19(-3.75%)
Apr 17, 2019 5.119 5.267 5.032 5.100 966,310 +0.01(+0.24%)
Apr 16, 2019 4.946 5.125 4.841 5.088 1,125,123 +0.14(+2.87%)
Apr 15, 2019 4.902 4.978 4.822 4.946 309,712 +0.12(+2.43%)
Apr 12, 2019 4.921 5.038 4.797 4.828 937,586 -0.07(-1.51%)
Apr 11, 2019 4.865 4.970 4.810 4.902 920,326 +0.02(+0.51%)
Apr 10, 2019 4.643 4.921 4.575 4.878 1,356,977 +0.24(+5.19%)
Apr 09, 2019 4.723 4.730 4.446 4.637 2,333,764 -0.07(-1.57%)
Apr 08, 2019 4.557 4.730 4.513 4.711 1,238,142 +0.18(+3.95%)
Apr 05, 2019 4.452 4.581 4.378 4.532 990,709 +0.10(+2.23%)
Apr 04, 2019 4.310 4.518 4.291 4.433 1,166,508 +0.14(+3.31%)
Apr 03, 2019 4.254 4.353 4.211 4.291 1,062,715 +0.06(+1.46%)
Apr 02, 2019 4.143 4.304 4.075 4.229 1,072,436 +0.08(+1.93%)
Apr 01, 2019 4.118 4.236 4.112 4.149 614,173 +0.09(+2.13%)
Mar 29, 2019 4.063 4.186 4.007 4.063 579,330 +0.02(+0.61%)
Mar 28, 2019 4.063 4.094 3.964 4.038 497,398 -0.01(-0.15%)
Mar 27, 2019 4.038 4.155 3.927 4.044 1,269,139 +0.01(+0.31%)
Mar 26, 2019 4.013 4.044 3.902 4.032 1,255,786 +0.04(+0.93%)
Mar 25, 2019 4.050 4.112 3.803 3.995 1,190,862 -0.07(-1.67%)
Mar 22, 2019 4.242 4.291 3.989 4.063 1,113,313 -0.21(-4.91%)
Mar 21, 2019 4.279 4.334 4.162 4.273 762,360 -0.01(-0.29%)
Mar 20, 2019 4.297 4.415 4.168 4.285 1,428,809 +0.12(+2.81%)
Mar 19, 2019 4.248 4.322 4.149 4.168 566,749 -0.07(-1.60%)
Mar 18, 2019 4.384 4.384 4.155 4.236 666,256 -0.17(-3.79%)
Mar 15, 2019 4.322 4.446 4.322 4.402 754,247 +0.09(+2.15%)
Mar 14, 2019 4.328 4.446 4.260 4.310 769,574 +0.10(+2.50%)
Mar 13, 2019 4.353 4.395 4.199 4.205 714,609 -0.12(-2.85%)
Mar 12, 2019 4.310 4.396 4.291 4.328 604,770 +0.04(+0.86%)
Mar 11, 2019 4.075 4.304 4.075 4.291 1,310,896 +0.27(+6.76%)
Mar 08, 2019 4.297 4.297 3.989 4.020 1,404,355 -0.25(-5.79%)
Mar 07, 2019 4.588 4.640 4.260 4.266 1,364,608 -0.32(-7.00%)
Mar 06, 2019 4.822 4.865 4.532 4.588 659,965 -0.23(-4.87%)
Mar 05, 2019 4.693 5.032 4.693 4.822 1,362,344 +0.12(+2.63%)
Mar 04, 2019 4.625 4.779 4.625 4.699 470,150 +0.11(+2.42%)
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.