Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 13.47 13.58 13.25 13.55 1,299,590 +0.03(+0.24%)
Oct 28, 2021 13.32 13.52 2,042,234 +0.41(+3.10%)
Oct 27, 2021 13.30 13.61 13.01 13.11 3,227,967 -0.60(-4.39%)
Oct 26, 2021 14.30 13.71 6,048,362 -0.95(-6.48%)
Oct 25, 2021 14.12 14.71 14.12 14.66 2,237,649 +0.53(+3.75%)
Oct 22, 2021 14.30 14.34 14.13 2,926,917 -0.31(-2.13%)
Oct 21, 2021 14.89 14.89 14.21 14.44 3,130,398 -0.77(-5.04%)
Oct 20, 2021 14.90 15.29 14.39 15.21 2,826,877 +0.18(+1.18%)
Oct 19, 2021 15.13 15.75 14.96 15.03 2,295,903 +0.05(+0.31%)
Oct 18, 2021 14.54 15.18 14.35 14.99 2,121,652 +0.53(+3.67%)
Oct 15, 2021 14.39 14.72 14.11 14.45 2,389,628 +0.26(+1.80%)
Oct 14, 2021 14.65 14.67 13.96 14.20 3,751,800 -0.32(-2.21%)
Oct 13, 2021 14.85 14.91 14.13 14.52 2,492,553 -0.25(-1.69%)
Oct 12, 2021 15.18 15.31 14.74 14.77 2,669,883 -0.45(-2.97%)
Oct 11, 2021 15.06 15.57 15.04 15.22 1,787,414 +0.19(+1.26%)
Oct 08, 2021 15.46 15.46 14.68 15.03 3,158,342 -0.49(-3.16%)
Oct 07, 2021 16.28 16.57 15.47 15.52 3,674,505 -0.64(-3.93%)
Oct 06, 2021 15.95 16.45 15.69 16.16 3,170,906 -0.04(-0.24%)
Oct 05, 2021 15.76 16.68 15.67 16.20 3,658,777 +0.87(+5.68%)
Oct 04, 2021 16.37 16.56 15.16 15.33 4,305,668 -1.22(-7.40%)
Oct 01, 2021 15.88 16.66 15.73 16.55 3,998,470 +0.79(+5.03%)
Sep 30, 2021 15.12 15.92 14.87 15.76 2,592,785 +0.64(+4.25%)
Sep 29, 2021 15.75 15.87 14.97 15.12 2,934,430 -0.41(-2.62%)
Sep 28, 2021 15.61 15.75 14.92 15.52 3,166,877 +0.21(+1.37%)
Sep 27, 2021 14.89 15.62 14.76 15.31 3,032,275 +0.42(+2.81%)
Sep 24, 2021 13.89 14.98 13.85 14.89 3,158,400 +0.73(+5.18%)
Sep 23, 2021 14.13 14.26 13.82 14.16 2,676,368 +0.31(+2.27%)
Sep 22, 2021 13.64 14.05 13.64 13.85 2,962,992 +0.58(+4.39%)
Sep 21, 2021 13.66 13.73 13.13 13.26 3,396,906 +0.05(+0.35%)
Sep 20, 2021 14.02 14.48 13.10 13.22 8,494,990 -1.81(-12.03%)
Sep 17, 2021 16.08 16.13 15.01 15.02 5,195,791 -0.99(-6.18%)
Sep 16, 2021 16.22 17.03 15.95 16.01 5,066,323 -0.10(-0.65%)
Sep 15, 2021 15.56 16.13 15.46 16.12 2,582,386 +0.65(+4.19%)
Sep 14, 2021 15.90 16.05 15.35 15.47 2,427,576 -0.35(-2.24%)
Sep 13, 2021 15.98 16.29 15.70 15.82 3,723,621 +0.37(+2.37%)
Sep 10, 2021 15.93 16.14 15.44 15.46 2,381,513 -0.15(-0.96%)
Sep 09, 2021 15.06 15.71 14.95 15.61 2,308,900 +0.70(+4.70%)
Sep 08, 2021 15.52 15.71 14.58 14.91 3,340,795 -0.80(-5.09%)
Sep 07, 2021 15.38 16.31 15.38 15.71 3,726,579 +0.07(+0.42%)
Sep 03, 2021 15.55 15.73 15.24 15.64 1,511,437 -0.05(-0.33%)
Sep 02, 2021 15.27 15.87 15.27 15.69 2,238,141 +0.52(+3.41%)
Sep 01, 2021 14.95 15.20 14.56 15.18 3,307,772 +0.09(+0.61%)
Aug 31, 2021 15.27 15.31 14.55 15.08 5,758,794 -0.55(-3.52%)
Aug 30, 2021 15.80 15.99 15.25 15.63 3,081,893 +0.09(+0.55%)
Aug 27, 2021 14.67 15.58 14.54 15.55 3,409,679 +0.90(+6.12%)
Aug 26, 2021 14.47 14.80 14.36 14.65 2,271,641 +0.19(+1.31%)
Aug 25, 2021 14.33 14.64 14.14 14.46 2,417,244 +0.18(+1.24%)
Aug 24, 2021 14.37 14.79 14.18 14.28 3,408,413 -0.01(-0.09%)
Aug 23, 2021 13.75 14.39 13.72 14.30 3,718,624 +1.00(+7.48%)
Aug 20, 2021 13.19 13.43 12.82 13.30 2,944,505 -0.10(-0.73%)
Aug 19, 2021 13.75 13.85 13.05 13.40 3,581,104 -0.17(-1.25%)
Aug 18, 2021 13.59 14.05 13.28 13.57 4,097,036 +0.34(+2.59%)
Aug 17, 2021 13.22 13.72 13.06 13.23 3,624,218 -0.04(-0.33%)
Aug 16, 2021 12.90 13.34 12.62 13.27 3,241,351 +0.30(+2.30%)
Aug 13, 2021 12.92 13.23 12.79 12.98 2,781,612 +0.12(+0.94%)
Aug 12, 2021 12.76 12.96 12.46 12.85 1,900,189 +0.16(+1.25%)
Aug 11, 2021 12.34 12.72 12.21 12.70 2,732,836 +0.48(+3.94%)
Aug 10, 2021 11.54 12.30 11.35 12.21 2,742,869 +0.67(+5.82%)
Aug 09, 2021 12.21 12.23 11.51 11.54 5,146,526 -0.73(-5.94%)
Aug 06, 2021 12.83 12.87 11.79 12.27 5,823,821 -0.15(-1.17%)
Aug 05, 2021 12.10 12.53 12.06 12.42 3,521,328 +0.41(+3.38%)
Aug 04, 2021 12.21 12.33 11.91 12.01 1,298,974 -0.15(-1.25%)
Aug 03, 2021 12.16 12.16 11.67 12.16 1,626,447 +0.01(+0.05%)
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.