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

Star Bulk Carriers (NQ: SBLK )

25.87 +0.56 (+2.21%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jul 31, 2017 6.083 6.444 6.083 6.375 632,292 +0.30(+4.91%)
Jul 28, 2017 6.032 6.248 5.943 6.076 403,618 -0.03(-0.52%)
Jul 27, 2017 6.248 6.305 5.943 6.108 421,768 -0.17(-2.73%)
Jul 26, 2017 6.400 6.508 6.178 6.279 242,999 -0.16(-2.47%)
Jul 25, 2017 6.203 6.552 6.203 6.438 484,582 +0.34(+5.51%)
Jul 24, 2017 6.127 6.235 6.095 6.102 165,913 -0.06(-1.03%)
Jul 21, 2017 5.848 6.210 5.825 6.165 524,179 -0.04(-0.72%)
Jul 20, 2017 6.476 6.540 6.089 6.210 594,276 -0.15(-2.40%)
Jul 19, 2017 6.337 6.552 6.241 6.362 539,882 +0.01(+0.20%)
Jul 18, 2017 6.533 6.667 6.292 6.349 626,989 -0.16(-2.44%)
Jul 17, 2017 6.406 6.717 6.375 6.508 572,289 +0.08(+1.18%)
Jul 14, 2017 6.540 6.622 6.088 6.432 919,075 -0.09(-1.36%)
Jul 13, 2017 6.483 6.838 6.260 6.521 949,866 +0.20(+3.22%)
Jul 12, 2017 6.210 6.394 6.044 6.317 948,825 +0.37(+6.19%)
Jul 11, 2017 5.810 6.305 5.784 5.949 1,391,151 +0.17(+2.97%)
Jul 10, 2017 5.759 6.000 5.743 5.778 358,442 -0.05(-0.87%)
Jul 07, 2017 5.765 5.873 5.727 5.829 281,528 +0.03(+0.44%)
Jul 06, 2017 5.835 5.924 5.708 5.803 464,729 -0.15(-2.56%)
Jul 05, 2017 5.981 6.057 5.625 5.956 562,368 -0.11(-1.78%)
Jul 03, 2017 6.184 6.235 5.917 6.063 438,394 -0.18(-2.85%)
Jun 30, 2017 6.254 6.019 6.241 604,241 +0.16(+2.61%)
Jun 29, 2017 6.038 6.171 5.841 6.083 587,227 +0.10(+1.59%)
Jun 28, 2017 5.936 6.190 5.813 5.987 670,401 +0.11(+1.84%)
Jun 27, 2017 5.771 6.349 5.771 5.879 998,621 +0.15(+2.66%)
Jun 26, 2017 5.892 6.032 5.410 5.727 824,761 -0.13(-2.17%)
Jun 23, 2017 5.587 5.886 5.479 5.854 441,750 +0.29(+5.13%)
Jun 22, 2017 5.486 5.613 5.387 5.568 389,482 +0.10(+1.86%)
Jun 21, 2017 5.416 5.670 5.213 5.467 587,013 +0.03(+0.58%)
Jun 20, 2017 5.416 5.448 5.238 5.435 280,835 -0.05(-0.93%)
Jun 19, 2017 5.200 5.517 5.105 5.486 843,632 +0.29(+5.49%)
Jun 16, 2017 5.035 5.232 5.022 5.200 362,362 +0.18(+3.54%)
Jun 15, 2017 5.213 5.346 4.997 5.022 638,252 -0.29(-5.50%)
Jun 14, 2017 5.714 5.867 5.270 5.314 940,431 -0.42(-7.31%)
Jun 13, 2017 5.663 5.873 5.530 5.733 440,569 +0.11(+2.03%)
Jun 12, 2017 5.714 5.886 5.562 5.619 483,042 -0.05(-0.90%)
Jun 09, 2017 5.625 5.886 5.575 5.670 1,087,205 +0.17(+3.00%)
Jun 08, 2017 4.971 5.575 4.952 5.505 535,255 +0.52(+10.45%)
Jun 07, 2017 5.086 5.295 4.952 4.984 371,023 -0.10(-2.00%)
Jun 06, 2017 4.876 5.156 4.832 5.086 438,991 +0.21(+4.30%)
Jun 05, 2017 4.959 5.073 4.857 4.876 524,205 -0.16(-3.15%)
Jun 02, 2017 5.327 5.351 4.908 5.035 895,757 -0.26(-4.92%)
Jun 01, 2017 5.086 5.346 4.902 5.295 622,404 +0.25(+5.04%)
May 31, 2017 5.016 5.162 4.876 5.041 765,681 -0.04(-0.75%)
May 30, 2017 5.232 5.232 5.048 5.079 655,528 -0.15(-2.79%)
May 26, 2017 5.206 5.778 5.150 5.225 1,916,493 +0.27(+5.45%)
May 25, 2017 5.206 5.378 4.914 4.956 1,544,027 -0.28(-5.28%)
May 24, 2017 5.556 5.810 5.003 5.232 1,345,277 -0.34(-6.15%)
May 23, 2017 5.517 5.632 5.302 5.575 561,324 +0.08(+1.50%)
May 22, 2017 5.657 5.721 5.365 5.492 700,761 -0.16(-2.81%)
May 19, 2017 5.143 5.670 5.143 5.651 1,223,051 +0.53(+10.42%)
May 18, 2017 5.086 5.340 5.048 5.117 918,184 -0.01(-0.12%)
May 17, 2017 5.003 5.194 4.806 5.124 1,614,327 +0.01(+0.25%)
May 16, 2017 5.143 5.200 4.908 5.111 976,684 -0.03(-0.49%)
May 15, 2017 5.251 5.295 5.006 5.136 973,088 -0.08(-1.46%)
May 12, 2017 5.225 5.346 5.136 5.213 547,970 -0.01(-0.24%)
May 11, 2017 5.410 5.435 5.136 5.225 705,023 -0.21(-3.86%)
May 10, 2017 5.410 5.511 5.321 5.435 1,036,153 +0.03(+0.47%)
May 09, 2017 5.416 5.562 5.295 5.410 661,131 +0.03(+0.59%)
May 08, 2017 5.429 5.638 5.225 5.378 922,600 +0.02(+0.36%)
May 05, 2017 5.270 5.492 5.175 5.359 1,258,244 +0.21(+4.07%)
May 04, 2017 5.587 5.619 5.086 5.149 1,435,389 -0.47(-8.36%)
May 03, 2017 6.051 6.070 5.460 5.619 1,486,246 -0.45(-7.43%)
May 02, 2017 6.051 6.152 5.721 6.070 1,248,644 -0.07(-1.14%)
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.