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

Star Bulk Carriers (NQ: SBLK )

23.77 -1.09 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2018 6.856 7.035 6.665 6.881 645,234 +0.09(+1.36%)
Jan 30, 2018 7.079 7.079 6.727 6.789 1,772,537 -0.30(-4.26%)
Jan 29, 2018 7.270 7.276 7.079 7.091 260,613 -0.23(-3.12%)
Jan 26, 2018 7.282 7.393 7.221 7.319 275,533 +0.10(+1.45%)
Jan 25, 2018 7.245 7.295 7.085 7.214 511,891 -0.04(-0.60%)
Jan 24, 2018 7.393 7.455 7.214 7.258 354,589 -0.11(-1.51%)
Jan 23, 2018 7.406 7.498 7.097 7.369 1,064,541 +0.00(+0.00%)
Jan 22, 2018 7.091 7.430 7.091 7.369 1,454,801 +0.28(+3.92%)
Jan 19, 2018 7.134 7.177 6.992 7.091 754,064 -0.05(-0.69%)
Jan 18, 2018 7.239 7.239 7.097 7.140 222,976 -0.10(-1.36%)
Jan 17, 2018 7.159 7.326 6.980 7.239 619,566 +0.06(+0.86%)
Jan 16, 2018 7.381 7.449 7.085 7.177 497,826 -0.16(-2.19%)
Jan 12, 2018 7.338 7.338 7.338 0 +0.06(+0.76%)
Jan 11, 2018 7.369 7.375 7.196 7.282 376,167 -0.01(-0.17%)
Jan 10, 2018 7.449 7.461 7.221 7.295 385,018 -0.19(-2.48%)
Jan 09, 2018 7.659 7.702 7.437 7.480 541,346 -0.20(-2.65%)
Jan 08, 2018 7.511 7.690 7.424 7.683 639,814 +0.15(+2.05%)
Jan 05, 2018 7.696 7.714 7.326 7.529 612,413 -0.12(-1.53%)
Jan 04, 2018 7.622 7.862 7.585 7.646 935,407 +0.12(+1.56%)
Jan 03, 2018 7.375 7.724 7.313 7.529 1,062,652 +0.23(+3.13%)
Jan 02, 2018 6.949 7.406 6.915 7.301 1,119,029 +0.35(+5.06%)
Dec 29, 2017 6.949 6.949 6.949 0 +0.06(+0.81%)
Dec 28, 2017 6.702 6.943 6.604 6.894 436,003 +0.20(+2.95%)
Dec 27, 2017 6.696 6.875 6.681 6.696 432,725 +0.01(+0.09%)
Dec 26, 2017 6.789 6.819 6.647 6.690 396,153 -0.11(-1.63%)
Dec 22, 2017 6.894 6.900 6.758 6.801 277,063 -0.08(-1.17%)
Dec 21, 2017 6.770 6.955 6.770 6.881 409,981 +0.11(+1.64%)
Dec 20, 2017 6.894 6.912 6.715 6.770 572,462 -0.07(-0.99%)
Dec 19, 2017 7.035 7.085 6.770 6.838 531,818 -0.14(-2.03%)
Dec 18, 2017 6.850 7.258 6.850 6.980 592,776 +0.15(+2.26%)
Dec 15, 2017 6.733 7.005 6.610 6.826 561,566 +0.11(+1.65%)
Dec 14, 2017 6.875 6.974 6.696 6.715 819,856 -0.35(-4.98%)
Dec 13, 2017 7.227 7.258 6.887 7.066 1,054,516 -0.27(-3.70%)
Dec 12, 2017 7.153 7.492 7.147 7.338 2,057,057 +0.20(+2.81%)
Dec 11, 2017 6.548 7.165 6.548 7.137 1,790,719 +0.58(+8.80%)
Dec 08, 2017 6.603 6.678 6.499 6.560 817,647 -0.01(-0.19%)
Dec 07, 2017 6.597 6.678 6.554 6.573 443,861 -0.02(-0.28%)
Dec 06, 2017 6.536 6.690 6.400 6.591 742,542 +0.00(+0.00%)
Dec 05, 2017 6.634 6.770 6.523 6.591 859,093 -0.07(-1.02%)
Dec 04, 2017 6.782 6.807 6.437 6.659 836,372 -0.04(-0.64%)
Dec 01, 2017 6.357 6.758 6.357 6.702 1,329,461 +0.49(+7.85%)
Nov 30, 2017 6.079 6.233 6.067 6.215 592,554 +0.16(+2.65%)
Nov 29, 2017 5.986 6.110 5.918 6.054 770,504 +0.06(+1.03%)
Nov 28, 2017 6.054 6.153 5.918 5.992 396,040 -0.06(-0.92%)
Nov 27, 2017 6.011 6.116 5.968 6.048 619,940 +0.03(+0.51%)
Nov 24, 2017 5.980 6.048 5.894 6.017 537,577 +0.09(+1.46%)
Nov 22, 2017 5.863 5.968 5.804 5.931 736,286 +0.08(+1.37%)
Nov 21, 2017 5.820 5.974 5.783 5.851 886,819 +0.08(+1.39%)
Nov 20, 2017 5.937 6.048 5.437 5.770 2,239,637 -0.15(-2.60%)
Nov 17, 2017 5.863 5.999 5.665 5.925 1,229,031 +0.12(+2.02%)
Nov 16, 2017 5.746 5.863 5.639 5.807 582,566 +0.08(+1.40%)
Nov 15, 2017 5.579 5.813 5.320 5.727 830,097 +0.04(+0.65%)
Nov 14, 2017 6.178 6.178 5.641 5.690 1,914,228 -0.49(-7.89%)
Nov 13, 2017 6.184 6.258 6.097 6.178 515,757 -0.06(-0.89%)
Nov 10, 2017 6.178 6.394 6.159 6.233 765,767 +0.07(+1.10%)
Nov 09, 2017 6.245 6.261 6.122 6.165 1,046,929 -0.16(-2.54%)
Nov 08, 2017 6.375 6.460 6.252 6.326 567,875 -0.05(-0.77%)
Nov 07, 2017 6.499 6.560 6.332 6.375 1,362,264 -0.05(-0.77%)
Nov 06, 2017 6.178 6.529 6.178 6.424 1,334,513 +0.22(+3.48%)
Nov 03, 2017 6.418 6.560 6.048 6.208 1,309,005 -0.19(-2.99%)
Nov 02, 2017 6.566 6.610 6.264 6.400 587,293 -0.19(-2.81%)
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.