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

Star Bulk Carriers (NQ: SBLK )

25.64 -1.14 (-4.27%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 6, 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 (%)
Aug 31, 2017 6.850 7.190 6.850 7.042 817,800 +0.26(+3.82%)
Aug 30, 2017 7.054 7.054 6.752 6.782 686,020 -0.27(-3.85%)
Aug 29, 2017 7.227 7.227 6.795 7.054 776,913 -0.12(-1.64%)
Aug 28, 2017 7.437 7.560 7.085 7.171 740,558 -0.30(-3.97%)
Aug 25, 2017 7.029 7.548 7.005 7.467 1,355,460 +0.46(+6.61%)
Aug 24, 2017 6.949 7.106 6.819 7.005 701,169 +0.06(+0.80%)
Aug 23, 2017 6.875 7.022 6.752 6.949 735,879 +0.01(+0.18%)
Aug 22, 2017 6.764 6.974 6.708 6.937 1,441,543 +0.19(+2.84%)
Aug 21, 2017 6.745 6.924 6.622 6.745 641,894 +0.00(+0.00%)
Aug 18, 2017 6.752 6.838 6.591 6.745 861,036 +0.02(+0.28%)
Aug 17, 2017 6.931 7.072 6.499 6.727 1,576,043 -0.35(-4.89%)
Aug 16, 2017 6.542 7.171 6.542 7.072 2,623,628 +0.74(+11.70%)
Aug 15, 2017 6.573 6.715 6.245 6.332 946,948 -0.23(-3.48%)
Aug 14, 2017 6.505 6.684 6.443 6.560 1,369,395 +0.20(+3.10%)
Aug 11, 2017 6.233 6.511 6.178 6.363 751,559 +0.02(+0.39%)
Aug 10, 2017 6.085 6.363 6.067 6.338 1,688,929 +0.17(+2.70%)
Aug 09, 2017 6.233 6.313 5.986 6.171 1,123,051 +0.02(+0.30%)
Aug 08, 2017 6.208 6.208 6.073 6.153 622,387 -0.05(-0.80%)
Aug 07, 2017 6.079 6.301 6.079 6.202 1,158,136 +0.13(+2.13%)
Aug 04, 2017 6.153 6.344 6.048 6.073 2,778,606 -0.08(-1.30%)
Aug 03, 2017 6.332 6.499 6.030 6.153 5,833,473 -0.22(-3.39%)
Aug 02, 2017 6.350 6.529 6.239 6.369 723,801 -0.06(-0.96%)
Aug 01, 2017 6.221 6.573 6.221 6.431 768,424 +0.23(+3.78%)
Jul 31, 2017 5.912 6.264 5.912 6.196 650,503 +0.29(+4.91%)
Jul 28, 2017 5.863 6.073 5.776 5.906 415,243 -0.03(-0.52%)
Jul 27, 2017 6.073 6.128 5.776 5.937 433,916 -0.17(-2.73%)
Jul 26, 2017 6.221 6.326 6.005 6.104 249,998 -0.15(-2.47%)
Jul 25, 2017 6.029 6.369 6.029 6.258 498,539 +0.33(+5.52%)
Jul 24, 2017 5.955 6.060 5.925 5.931 170,692 -0.06(-1.03%)
Jul 21, 2017 5.684 6.036 5.662 5.992 539,277 -0.04(-0.72%)
Jul 20, 2017 6.295 6.357 5.918 6.036 611,393 -0.15(-2.40%)
Jul 19, 2017 6.159 6.369 6.067 6.184 555,432 +0.01(+0.20%)
Jul 18, 2017 6.350 6.480 6.116 6.171 645,048 -0.15(-2.44%)
Jul 17, 2017 6.227 6.529 6.196 6.326 588,772 +0.07(+1.18%)
Jul 14, 2017 6.357 6.437 5.917 6.252 945,546 -0.09(-1.36%)
Jul 13, 2017 6.301 6.647 6.085 6.338 977,224 +0.20(+3.22%)
Jul 12, 2017 6.036 6.215 5.875 6.141 976,153 +0.36(+6.19%)
Jul 11, 2017 5.647 6.128 5.622 5.783 1,431,218 +0.17(+2.97%)
Jul 10, 2017 5.598 5.832 5.582 5.616 368,766 -0.05(-0.87%)
Jul 07, 2017 5.604 5.709 5.567 5.665 289,637 +0.02(+0.44%)
Jul 06, 2017 5.672 5.758 5.548 5.641 478,114 -0.15(-2.56%)
Jul 05, 2017 5.814 5.888 5.468 5.789 578,566 -0.10(-1.78%)
Jul 03, 2017 6.011 6.060 5.752 5.894 451,020 -0.17(-2.85%)
Jun 30, 2017 6.079 5.851 6.067 621,645 +0.15(+2.61%)
Jun 29, 2017 5.869 5.999 5.678 5.912 604,140 +0.09(+1.59%)
Jun 28, 2017 5.770 6.017 5.650 5.820 689,710 +0.10(+1.84%)
Jun 27, 2017 5.610 6.171 5.610 5.715 1,027,383 +0.15(+2.66%)
Jun 26, 2017 5.727 5.863 5.258 5.567 848,515 -0.12(-2.17%)
Jun 23, 2017 5.431 5.721 5.326 5.690 454,473 +0.28(+5.13%)
Jun 22, 2017 5.332 5.456 5.236 5.412 400,700 +0.10(+1.86%)
Jun 21, 2017 5.264 5.511 5.067 5.314 603,920 +0.03(+0.58%)
Jun 20, 2017 5.264 5.295 5.091 5.283 288,924 -0.05(-0.93%)
Jun 19, 2017 5.054 5.363 4.962 5.332 867,931 +0.28(+5.49%)
Jun 16, 2017 4.894 5.085 4.882 5.054 372,799 +0.17(+3.54%)
Jun 15, 2017 5.067 5.196 4.857 4.882 656,635 -0.28(-5.50%)
Jun 14, 2017 5.554 5.702 5.122 5.165 967,517 -0.41(-7.31%)
Jun 13, 2017 5.505 5.709 5.375 5.573 453,258 +0.11(+2.03%)
Jun 12, 2017 5.554 5.721 5.406 5.462 496,954 -0.05(-0.90%)
Jun 09, 2017 5.468 5.721 5.419 5.511 1,118,519 +0.16(+3.00%)
Jun 08, 2017 4.832 5.419 4.814 5.351 550,671 +0.51(+10.45%)
Jun 07, 2017 4.943 5.147 4.814 4.845 381,709 -0.10(-2.00%)
Jun 06, 2017 4.740 5.011 4.696 4.943 451,634 +0.20(+4.30%)
Jun 05, 2017 4.820 4.931 4.721 4.740 539,303 -0.15(-3.15%)
Jun 02, 2017 5.178 5.201 4.771 4.894 921,557 -0.25(-4.92%)
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.