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

Star Bulk Carriers (NQ: SBLK )

25.52 -1.27 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 28, 2018 8.428 8.971 8.428 8.922 3,742,247 +0.49(+5.86%)
Sep 27, 2018 8.107 8.490 8.082 8.428 1,132,965 +0.36(+4.44%)
Sep 26, 2018 8.125 8.323 8.045 8.070 359,110 -0.02(-0.23%)
Sep 25, 2018 8.107 8.613 7.780 8.088 920,264 -0.07(-0.83%)
Sep 24, 2018 7.965 8.178 7.965 8.156 439,185 +0.19(+2.40%)
Sep 21, 2018 7.971 8.033 7.872 7.965 679,260 +0.02(+0.31%)
Sep 20, 2018 7.909 7.990 7.730 7.940 424,702 +0.02(+0.31%)
Sep 19, 2018 7.588 7.946 7.588 7.916 744,230 +0.33(+4.31%)
Sep 18, 2018 7.514 7.607 7.511 7.588 375,685 +0.10(+1.40%)
Sep 17, 2018 7.594 7.656 7.471 7.483 335,576 -0.15(-1.94%)
Sep 14, 2018 7.564 7.656 7.545 7.632 271,444 +0.06(+0.82%)
Sep 13, 2018 7.570 7.656 7.551 7.570 412,568 +0.00(+0.00%)
Sep 12, 2018 7.743 7.743 7.489 7.570 430,912 -0.12(-1.61%)
Sep 11, 2018 7.594 7.742 7.564 7.693 433,785 +0.12(+1.63%)
Sep 10, 2018 7.446 7.718 7.446 7.570 545,491 +0.14(+1.91%)
Sep 07, 2018 7.489 7.557 7.391 7.428 362,952 -0.07(-0.99%)
Sep 06, 2018 7.533 7.607 7.446 7.502 446,185 -0.03(-0.41%)
Sep 05, 2018 7.675 7.743 7.387 7.533 991,789 -0.19(-2.48%)
Sep 04, 2018 7.792 7.860 7.471 7.724 984,224 -0.07(-0.95%)
Aug 31, 2018 7.798 7.798 7.798 0 -0.15(-1.94%)
Aug 30, 2018 8.138 8.179 7.872 7.953 458,578 -0.12(-1.53%)
Aug 29, 2018 8.200 8.200 7.996 8.076 246,927 -0.07(-0.83%)
Aug 28, 2018 8.181 8.298 8.125 8.144 238,510 -0.09(-1.12%)
Aug 27, 2018 8.218 8.477 8.175 8.237 301,245 -0.06(-0.74%)
Aug 24, 2018 8.144 8.329 8.144 8.298 241,320 +0.14(+1.74%)
Aug 23, 2018 8.274 8.280 8.138 8.156 240,917 -0.10(-1.20%)
Aug 22, 2018 8.156 8.342 8.156 8.255 330,511 +0.09(+1.13%)
Aug 21, 2018 8.021 8.243 8.021 8.163 290,925 +0.15(+1.85%)
Aug 20, 2018 7.841 8.051 7.841 8.014 532,356 +0.21(+2.69%)
Aug 17, 2018 7.743 7.848 7.706 7.804 314,040 +0.07(+0.88%)
Aug 16, 2018 7.724 7.866 7.687 7.736 377,112 +0.08(+1.05%)
Aug 15, 2018 7.934 7.996 7.613 7.656 751,658 -0.35(-4.39%)
Aug 14, 2018 7.841 8.045 7.841 8.008 372,119 +0.22(+2.77%)
Aug 13, 2018 8.156 8.156 7.786 7.792 746,996 -0.32(-3.96%)
Aug 10, 2018 8.169 8.335 8.051 8.113 424,011 -0.07(-0.91%)
Aug 09, 2018 8.379 8.385 8.150 8.187 421,743 -0.23(-2.79%)
Aug 08, 2018 8.768 8.798 8.150 8.422 892,717 -0.07(-0.87%)
Aug 07, 2018 8.576 8.663 8.391 8.496 594,194 -0.01(-0.15%)
Aug 06, 2018 8.644 8.811 8.459 8.508 928,651 -0.14(-1.57%)
Aug 03, 2018 8.416 8.644 8.409 8.644 705,821 +0.24(+2.87%)
Aug 02, 2018 8.169 8.533 8.150 8.403 610,475 +0.15(+1.80%)
Aug 01, 2018 8.218 8.280 7.996 8.255 934,096 -0.01(-0.15%)
Jul 31, 2018 8.058 8.428 7.940 8.267 1,291,192 +0.33(+4.12%)
Jul 30, 2018 7.916 8.033 7.825 7.940 539,028 +0.03(+0.39%)
Jul 27, 2018 8.021 8.082 7.767 7.909 594,069 -0.11(-1.39%)
Jul 26, 2018 8.021 8.082 7.940 8.021 373,738 -0.02(-0.23%)
Jul 25, 2018 8.082 7.900 8.039 475,119 +0.04(+0.46%)
Jul 24, 2018 7.878 8.088 7.854 8.002 472,340 +0.22(+2.78%)
Jul 23, 2018 7.755 7.891 7.607 7.786 637,736 +0.06(+0.72%)
Jul 20, 2018 7.977 7.983 7.687 7.730 830,001 -0.24(-3.02%)
Jul 19, 2018 8.045 8.088 7.872 7.971 444,327 -0.13(-1.60%)
Jul 18, 2018 7.866 8.150 7.718 8.101 661,979 +0.28(+3.55%)
Jul 17, 2018 7.675 7.891 7.601 7.823 566,613 +0.14(+1.77%)
Jul 16, 2018 7.946 8.021 7.662 7.687 727,112 -0.26(-3.26%)
Jul 13, 2018 7.891 8.039 7.848 7.946 474,500 +0.04(+0.55%)
Jul 12, 2018 7.983 7.835 7.903 551,451 -0.08(-1.01%)
Jul 11, 2018 8.082 8.156 7.977 7.983 476,751 -0.19(-2.27%)
Jul 10, 2018 8.101 8.317 8.064 8.169 763,406 +0.00(+0.00%)
Jul 09, 2018 8.212 8.274 8.014 8.169 582,345 -0.05(-0.60%)
Jul 06, 2018 8.212 8.323 8.169 8.218 485,969 -0.01(-0.15%)
Jul 05, 2018 8.088 8.237 8.058 8.230 1,201,297 +0.23(+2.93%)
Jul 03, 2018 7.996 7.996 7.996 0 +0.10(+1.25%)
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.