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

Star Bulk Carriers (NQ: SBLK )

22.62 +0.96 (+4.46%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 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 29, 2021 6.274 6.684 6.262 6.394 2,084,530 +0.25(+4.02%)
Jan 28, 2021 6.189 6.274 6.051 6.147 1,442,067 -0.08(-1.26%)
Jan 27, 2021 6.208 6.449 6.171 6.226 1,870,885 -0.16(-2.46%)
Jan 26, 2021 6.382 6.551 6.244 6.382 2,077,840 -0.16(-2.40%)
Jan 25, 2021 6.629 6.864 6.437 6.539 1,746,356 -0.33(-4.82%)
Jan 22, 2021 6.569 6.901 6.394 6.871 1,681,495 +0.14(+2.06%)
Jan 21, 2021 6.871 6.907 6.364 6.732 2,141,577 -0.19(-2.74%)
Jan 20, 2021 7.112 7.148 6.723 6.922 1,229,688 -0.17(-2.34%)
Jan 19, 2021 7.124 7.238 6.925 7.087 1,539,200 +0.16(+2.35%)
Jan 15, 2021 7.353 7.365 6.816 6.925 1,806,603 -0.33(-4.49%)
Jan 14, 2021 6.726 7.347 6.690 7.250 2,767,746 +0.57(+8.48%)
Jan 13, 2021 6.846 6.858 6.485 6.684 1,841,438 -0.23(-3.31%)
Jan 12, 2021 6.611 6.925 6.581 6.913 1,682,826 +0.27(+3.99%)
Jan 11, 2021 6.629 6.720 6.437 6.648 1,786,445 -0.03(-0.45%)
Jan 08, 2021 6.117 6.732 6.105 6.678 3,056,525 +0.77(+12.95%)
Jan 07, 2021 5.725 6.111 5.689 5.912 2,159,980 +0.31(+5.48%)
Jan 06, 2021 5.593 5.750 5.430 5.605 1,722,819 -0.04(-0.75%)
Jan 05, 2021 5.352 5.677 5.352 5.647 1,598,014 +0.31(+5.82%)
Jan 04, 2021 5.424 5.524 5.219 5.337 1,087,400 +0.02(+0.28%)
Dec 31, 2020 5.322 5.322 5.322 659,445 +0.14(+2.79%)
Dec 30, 2020 5.087 5.207 5.081 5.177 659,445 +0.10(+1.90%)
Dec 29, 2020 5.201 5.201 4.966 5.081 685,573 -0.01(-0.12%)
Dec 28, 2020 5.279 5.310 5.032 5.087 1,126,572 -0.18(-3.43%)
Dec 24, 2020 5.406 5.424 5.207 5.267 669,346 +0.01(+0.11%)
Dec 23, 2020 5.617 5.617 5.195 5.261 2,004,331 -0.14(-2.57%)
Dec 22, 2020 5.310 5.611 5.310 5.400 2,730,772 +0.25(+4.80%)
Dec 21, 2020 5.026 5.255 4.918 5.153 2,676,428 +0.14(+2.89%)
Dec 18, 2020 4.972 5.159 4.893 5.008 1,375,527 +0.16(+3.36%)
Dec 17, 2020 4.719 4.954 4.671 4.846 1,020,528 +0.17(+3.74%)
Dec 16, 2020 4.701 4.749 4.592 4.671 515,117 +0.02(+0.52%)
Dec 15, 2020 4.671 4.719 4.550 4.647 932,393 +0.04(+0.78%)
Dec 14, 2020 4.821 4.852 4.580 4.610 1,263,054 -0.17(-3.53%)
Dec 11, 2020 4.888 4.924 4.755 4.779 669,843 -0.17(-3.53%)
Dec 10, 2020 4.821 4.978 4.767 4.954 1,086,011 +0.16(+3.40%)
Dec 09, 2020 4.888 4.972 4.677 4.791 2,010,381 -0.12(-2.45%)
Dec 08, 2020 4.948 5.183 4.882 4.912 1,509,060 -0.05(-0.97%)
Dec 07, 2020 5.261 5.304 4.912 4.960 1,778,487 -0.27(-5.18%)
Dec 04, 2020 5.062 5.310 5.044 5.231 1,683,154 +0.26(+5.21%)
Dec 03, 2020 4.888 5.069 4.888 4.972 1,306,417 +0.08(+1.73%)
Dec 02, 2020 4.906 4.972 4.743 4.888 2,379,571 +0.10(+2.01%)
Dec 01, 2020 5.382 5.382 4.761 4.791 3,712,685 -0.16(-3.17%)
Nov 30, 2020 5.093 5.364 4.858 4.948 4,713,144 +0.31(+6.62%)
Nov 27, 2020 4.460 4.701 4.406 4.641 872,605 +0.18(+4.05%)
Nov 25, 2020 4.490 4.502 4.369 4.460 486,495 +0.00(+0.00%)
Nov 24, 2020 4.617 4.641 4.424 4.460 1,045,243 -0.14(-3.14%)
Nov 23, 2020 4.255 4.665 4.225 4.604 2,213,851 +0.39(+9.30%)
Nov 20, 2020 4.273 4.285 4.189 4.213 448,166 -0.06(-1.41%)
Nov 19, 2020 4.243 4.291 4.158 4.273 714,020 +0.00(+0.00%)
Nov 18, 2020 4.140 4.303 4.140 4.273 1,718,351 +0.11(+2.75%)
Nov 17, 2020 4.285 4.351 4.098 4.158 1,052,612 -0.21(-4.83%)
Nov 16, 2020 4.357 4.375 4.243 4.369 1,366,876 +0.14(+3.42%)
Nov 13, 2020 4.273 4.372 4.201 4.225 674,489 -0.05(-1.13%)
Nov 12, 2020 4.273 4.315 4.231 4.273 710,752 +0.05(+1.29%)
Nov 11, 2020 4.255 4.339 4.171 4.219 878,934 -0.02(-0.43%)
Nov 10, 2020 4.219 4.255 4.116 4.237 525,323 +0.04(+0.86%)
Nov 09, 2020 4.213 4.273 4.116 4.201 905,108 +0.22(+5.45%)
Nov 06, 2020 3.917 4.020 3.899 3.984 563,817 +0.16(+4.09%)
Nov 05, 2020 3.827 3.935 3.797 3.827 959,073 +0.09(+2.42%)
Nov 04, 2020 3.743 3.827 3.688 3.737 572,816 +0.00(+0.00%)
Nov 03, 2020 3.797 3.797 3.725 3.737 587,607 +0.02(+0.65%)
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.