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

Star Bulk Carriers (NQ: SBLK )

21.59 -0.25 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2018 7.515 7.927 7.321 7.557 1,315,097 +0.11(+1.44%)
Feb 27, 2018 7.360 7.515 7.298 7.450 511,454 +0.08(+1.05%)
Feb 26, 2018 7.253 7.420 7.068 7.372 484,993 +0.16(+2.23%)
Feb 23, 2018 7.444 7.444 7.158 7.211 523,688 -0.19(-2.58%)
Feb 22, 2018 7.247 7.503 7.247 7.402 606,874 +0.16(+2.14%)
Feb 21, 2018 7.271 7.432 7.235 7.247 408,725 +0.01(+0.08%)
Feb 20, 2018 7.014 7.438 7.014 7.241 724,268 +0.23(+3.23%)
Feb 16, 2018 7.014 7.014 7.014 0 -0.02(-0.25%)
Feb 15, 2018 6.901 7.050 6.728 7.032 378,249 +0.18(+2.61%)
Feb 14, 2018 6.645 6.937 6.645 6.853 503,217 +0.19(+2.86%)
Feb 13, 2018 6.615 6.716 6.537 6.662 235,844 -0.01(-0.18%)
Feb 12, 2018 6.531 6.755 6.403 6.674 667,553 +0.23(+3.52%)
Feb 09, 2018 6.263 6.478 6.084 6.448 1,036,850 +0.24(+3.84%)
Feb 08, 2018 6.328 6.525 6.263 6.209 1,083,332 -0.11(-1.79%)
Feb 07, 2018 6.281 6.472 6.281 6.322 951,406 +0.05(+0.86%)
Feb 06, 2018 6.144 6.400 6.090 6.269 1,713,415 +0.09(+1.45%)
Feb 05, 2018 6.257 6.460 6.084 6.179 1,174,947 -0.09(-1.43%)
Feb 02, 2018 6.460 6.489 6.263 6.269 1,315,282 -0.21(-3.22%)
Feb 01, 2018 6.662 6.692 6.436 6.478 952,546 -0.17(-2.60%)
Jan 31, 2018 6.627 6.800 6.442 6.651 667,609 +0.09(+1.36%)
Jan 30, 2018 6.841 6.841 6.501 6.561 1,834,003 -0.29(-4.26%)
Jan 29, 2018 7.026 7.032 6.841 6.853 269,650 -0.22(-3.12%)
Jan 26, 2018 7.038 7.146 6.979 7.074 285,088 +0.10(+1.45%)
Jan 25, 2018 7.002 7.050 6.847 6.973 529,642 -0.04(-0.60%)
Jan 24, 2018 7.146 7.205 6.973 7.014 366,885 -0.11(-1.51%)
Jan 23, 2018 7.158 7.247 6.859 7.122 1,101,456 +0.00(+0.00%)
Jan 22, 2018 6.853 7.181 6.853 7.122 1,505,249 +0.27(+3.92%)
Jan 19, 2018 6.895 6.937 6.758 6.853 780,213 -0.05(-0.69%)
Jan 18, 2018 6.996 6.996 6.859 6.901 230,708 -0.10(-1.36%)
Jan 17, 2018 6.919 7.080 6.746 6.996 641,050 +0.06(+0.86%)
Jan 16, 2018 7.134 7.199 6.847 6.937 515,089 -0.16(-2.19%)
Jan 12, 2018 7.092 7.092 7.092 0 +0.05(+0.76%)
Jan 11, 2018 7.122 7.128 6.955 7.038 389,212 -0.01(-0.17%)
Jan 10, 2018 7.199 7.211 6.979 7.050 398,369 -0.18(-2.48%)
Jan 09, 2018 7.402 7.444 7.187 7.229 560,118 -0.20(-2.65%)
Jan 08, 2018 7.259 7.432 7.175 7.426 662,000 +0.15(+2.05%)
Jan 05, 2018 7.438 7.456 7.080 7.277 633,650 -0.11(-1.53%)
Jan 04, 2018 7.366 7.599 7.331 7.390 967,844 +0.11(+1.56%)
Jan 03, 2018 7.128 7.465 7.068 7.277 1,099,501 +0.22(+3.13%)
Jan 02, 2018 6.716 7.158 6.683 7.056 1,157,833 +0.34(+5.06%)
Dec 29, 2017 6.716 6.716 6.716 0 +0.05(+0.81%)
Dec 28, 2017 6.478 6.710 6.382 6.662 451,122 +0.19(+2.95%)
Dec 27, 2017 6.472 6.645 6.457 6.472 447,730 +0.01(+0.09%)
Dec 26, 2017 6.561 6.591 6.424 6.466 409,890 -0.11(-1.63%)
Dec 22, 2017 6.662 6.668 6.531 6.573 286,670 -0.08(-1.17%)
Dec 21, 2017 6.543 6.722 6.543 6.651 424,198 +0.11(+1.64%)
Dec 20, 2017 6.662 6.680 6.489 6.543 592,313 -0.07(-0.99%)
Dec 19, 2017 6.800 6.847 6.543 6.609 550,260 -0.14(-2.03%)
Dec 18, 2017 6.621 7.014 6.621 6.746 613,332 +0.15(+2.26%)
Dec 15, 2017 6.507 6.770 6.388 6.597 581,040 +0.11(+1.65%)
Dec 14, 2017 6.645 6.740 6.472 6.489 848,286 -0.34(-4.98%)
Dec 13, 2017 6.985 7.014 6.657 6.829 1,091,083 -0.26(-3.70%)
Dec 12, 2017 6.913 7.241 6.907 7.092 2,128,389 +0.19(+2.81%)
Dec 11, 2017 6.328 6.925 6.328 6.898 1,852,815 +0.56(+8.80%)
Dec 08, 2017 6.382 6.454 6.281 6.340 846,001 -0.01(-0.19%)
Dec 07, 2017 6.376 6.454 6.334 6.352 459,253 -0.02(-0.28%)
Dec 06, 2017 6.317 6.466 6.185 6.370 768,291 +0.00(+0.00%)
Dec 05, 2017 6.412 6.543 6.305 6.370 888,884 -0.07(-1.02%)
Dec 04, 2017 6.555 6.579 6.221 6.436 865,375 -0.04(-0.64%)
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.