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

Star Bulk Carriers (NQ: SBLK )

23.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 6.860 7.039 6.668 6.884 644,929 +0.09(+1.36%)
Jan 30, 2018 7.082 7.082 6.730 6.792 1,771,699 -0.30(-4.26%)
Jan 29, 2018 7.273 7.280 7.082 7.094 260,489 -0.23(-3.12%)
Jan 26, 2018 7.286 7.397 7.224 7.323 275,403 +0.10(+1.45%)
Jan 25, 2018 7.249 7.298 7.088 7.218 511,649 -0.04(-0.60%)
Jan 24, 2018 7.397 7.459 7.218 7.261 354,421 -0.11(-1.51%)
Jan 23, 2018 7.409 7.502 7.100 7.372 1,064,038 +0.00(+0.00%)
Jan 22, 2018 7.094 7.434 7.094 7.372 1,454,114 +0.28(+3.92%)
Jan 19, 2018 7.138 7.181 6.996 7.094 753,708 -0.05(-0.69%)
Jan 18, 2018 7.243 7.243 7.101 7.144 222,871 -0.10(-1.36%)
Jan 17, 2018 7.162 7.329 6.983 7.243 619,273 +0.06(+0.86%)
Jan 16, 2018 7.385 7.452 7.088 7.181 497,591 -0.16(-2.19%)
Jan 12, 2018 7.341 7.341 7.341 0 +0.06(+0.76%)
Jan 11, 2018 7.372 7.378 7.199 7.286 375,990 -0.01(-0.17%)
Jan 10, 2018 7.452 7.465 7.224 7.298 384,836 -0.19(-2.48%)
Jan 09, 2018 7.662 7.706 7.440 7.483 541,090 -0.20(-2.65%)
Jan 08, 2018 7.514 7.693 7.428 7.687 639,512 +0.15(+2.05%)
Jan 05, 2018 7.699 7.718 7.329 7.533 612,124 -0.12(-1.53%)
Jan 04, 2018 7.625 7.866 7.588 7.650 934,965 +0.12(+1.56%)
Jan 03, 2018 7.378 7.727 7.317 7.533 1,062,149 +0.23(+3.13%)
Jan 02, 2018 6.952 7.409 6.918 7.304 1,118,500 +0.35(+5.06%)
Dec 29, 2017 6.952 6.952 6.952 0 +0.06(+0.81%)
Dec 28, 2017 6.705 6.946 6.607 6.897 435,797 +0.20(+2.95%)
Dec 27, 2017 6.699 6.878 6.684 6.699 432,520 +0.01(+0.09%)
Dec 26, 2017 6.792 6.823 6.650 6.693 395,966 -0.11(-1.63%)
Dec 22, 2017 6.897 6.903 6.761 6.804 276,932 -0.08(-1.17%)
Dec 21, 2017 6.773 6.959 6.773 6.884 409,787 +0.11(+1.64%)
Dec 20, 2017 6.897 6.915 6.718 6.773 572,191 -0.07(-0.99%)
Dec 19, 2017 7.039 7.088 6.773 6.841 531,567 -0.14(-2.03%)
Dec 18, 2017 6.854 7.261 6.854 6.983 592,496 +0.15(+2.26%)
Dec 15, 2017 6.736 7.008 6.613 6.829 561,301 +0.11(+1.65%)
Dec 14, 2017 6.878 6.977 6.699 6.718 819,469 -0.35(-4.98%)
Dec 13, 2017 7.230 7.261 6.891 7.070 1,054,017 -0.27(-3.70%)
Dec 12, 2017 7.156 7.496 7.150 7.341 2,056,085 +0.20(+2.81%)
Dec 11, 2017 6.551 7.168 6.551 7.141 1,789,873 +0.58(+8.80%)
Dec 08, 2017 6.607 6.681 6.502 6.563 817,261 -0.01(-0.19%)
Dec 07, 2017 6.600 6.681 6.557 6.576 443,652 -0.02(-0.28%)
Dec 06, 2017 6.539 6.693 6.403 6.594 742,191 +0.00(+0.00%)
Dec 05, 2017 6.637 6.773 6.526 6.594 858,687 -0.07(-1.02%)
Dec 04, 2017 6.786 6.810 6.440 6.662 835,977 -0.04(-0.64%)
Dec 01, 2017 6.360 6.761 6.360 6.705 1,328,833 +0.49(+7.85%)
Nov 30, 2017 6.082 6.236 6.069 6.218 592,274 +0.16(+2.65%)
Nov 29, 2017 5.989 6.113 5.921 6.057 770,140 +0.06(+1.03%)
Nov 28, 2017 6.057 6.156 5.921 5.995 395,852 -0.06(-0.92%)
Nov 27, 2017 6.014 6.119 5.971 6.051 619,647 +0.03(+0.51%)
Nov 24, 2017 5.983 6.051 5.897 6.020 537,323 +0.09(+1.46%)
Nov 22, 2017 5.866 5.971 5.807 5.934 735,938 +0.08(+1.37%)
Nov 21, 2017 5.822 5.977 5.785 5.853 886,400 +0.08(+1.39%)
Nov 20, 2017 5.940 6.051 5.440 5.773 2,238,578 -0.15(-2.60%)
Nov 17, 2017 5.866 6.001 5.668 5.927 1,228,450 +0.12(+2.02%)
Nov 16, 2017 5.748 5.866 5.642 5.810 582,291 +0.08(+1.40%)
Nov 15, 2017 5.582 5.816 5.322 5.730 829,704 +0.04(+0.65%)
Nov 14, 2017 6.181 6.181 5.643 5.693 1,913,324 -0.49(-7.89%)
Nov 13, 2017 6.187 6.261 6.100 6.181 515,513 -0.06(-0.89%)
Nov 10, 2017 6.181 6.397 6.162 6.236 765,405 +0.07(+1.10%)
Nov 09, 2017 6.248 6.264 6.125 6.168 1,046,434 -0.16(-2.54%)
Nov 08, 2017 6.378 6.463 6.255 6.329 567,606 -0.05(-0.77%)
Nov 07, 2017 6.502 6.563 6.335 6.378 1,361,620 -0.05(-0.77%)
Nov 06, 2017 6.181 6.532 6.181 6.428 1,333,883 +0.22(+3.48%)
Nov 03, 2017 6.421 6.563 6.051 6.211 1,308,387 -0.19(-2.99%)
Nov 02, 2017 6.570 6.613 6.267 6.403 587,015 -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.