Skip to main content

Star Bulk Carriers (NQ: SBLK )

23.78 -0.03 (-0.13%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.058 8.428 7.940 8.267 1,291,192 +0.33(+4.12%)
Jul 30, 2018 7.916 8.033 7.825 7.940 539,028 +0.03(+0.39%)
Jul 27, 2018 8.021 8.082 7.767 7.909 594,069 -0.11(-1.39%)
Jul 26, 2018 8.021 8.082 7.940 8.021 373,738 -0.02(-0.23%)
Jul 25, 2018 8.082 7.900 8.039 475,119 +0.04(+0.46%)
Jul 24, 2018 7.878 8.088 7.854 8.002 472,340 +0.22(+2.78%)
Jul 23, 2018 7.755 7.891 7.607 7.786 637,736 +0.06(+0.72%)
Jul 20, 2018 7.977 7.983 7.687 7.730 830,001 -0.24(-3.02%)
Jul 19, 2018 8.045 8.088 7.872 7.971 444,327 -0.13(-1.60%)
Jul 18, 2018 7.866 8.150 7.718 8.101 661,979 +0.28(+3.55%)
Jul 17, 2018 7.675 7.891 7.601 7.823 566,613 +0.14(+1.77%)
Jul 16, 2018 7.946 8.021 7.662 7.687 727,112 -0.26(-3.26%)
Jul 13, 2018 7.891 8.039 7.848 7.946 474,500 +0.04(+0.55%)
Jul 12, 2018 7.983 7.835 7.903 551,451 -0.08(-1.01%)
Jul 11, 2018 8.082 8.156 7.977 7.983 476,751 -0.19(-2.27%)
Jul 10, 2018 8.101 8.317 8.064 8.169 763,406 +0.00(+0.00%)
Jul 09, 2018 8.212 8.274 8.014 8.169 582,345 -0.05(-0.60%)
Jul 06, 2018 8.212 8.323 8.169 8.218 485,969 -0.01(-0.15%)
Jul 05, 2018 8.088 8.237 8.058 8.230 1,201,297 +0.23(+2.93%)
Jul 03, 2018 7.996 7.996 7.996 0 +0.10(+1.25%)
Jul 02, 2018 7.866 8.002 7.767 7.897 630,928 -0.04(-0.54%)
Jun 29, 2018 8.027 8.045 7.786 7.940 1,155,942 -0.09(-1.08%)
Jun 28, 2018 7.891 8.144 7.883 8.027 1,360,925 +0.13(+1.64%)
Jun 27, 2018 7.903 8.082 7.811 7.897 5,967,197 -0.79(-9.10%)
Jun 26, 2018 8.589 8.706 8.497 8.687 416,876 +0.10(+1.22%)
Jun 25, 2018 8.718 8.718 8.422 8.582 455,081 -0.12(-1.35%)
Jun 22, 2018 8.607 8.786 8.558 8.700 356,582 +0.12(+1.44%)
Jun 21, 2018 8.743 8.750 8.551 8.576 361,802 -0.15(-1.70%)
Jun 20, 2018 8.947 9.008 8.644 8.724 762,233 -0.14(-1.53%)
Jun 19, 2018 8.743 8.860 8.582 8.860 1,106,554 -0.02(-0.21%)
Jun 18, 2018 8.656 8.953 8.589 8.879 855,179 +0.22(+2.49%)
Jun 15, 2018 8.675 8.675 8.663 916,032 -0.01(-0.14%)
Jun 14, 2018 8.527 9.014 8.527 8.675 1,549,066 +0.15(+1.74%)
Jun 13, 2018 8.274 8.576 8.255 8.527 883,203 +0.32(+3.91%)
Jun 12, 2018 8.169 8.292 7.841 8.206 1,075,751 +0.02(+0.23%)
Jun 11, 2018 8.193 8.261 8.045 8.187 570,674 +0.09(+1.07%)
Jun 08, 2018 8.224 8.224 8.070 8.101 445,362 -0.12(-1.43%)
Jun 07, 2018 8.397 8.428 8.156 8.218 382,066 -0.18(-2.13%)
Jun 06, 2018 8.465 8.589 8.329 8.397 751,598 -0.02(-0.22%)
Jun 05, 2018 8.366 8.465 8.286 8.416 364,296 +0.04(+0.52%)
Jun 04, 2018 8.113 8.440 8.064 8.372 583,435 +0.29(+3.59%)
Jun 01, 2018 8.132 8.354 8.027 8.082 481,157 -0.06(-0.76%)
May 31, 2018 8.027 8.181 8.027 8.144 377,292 +0.23(+2.89%)
May 30, 2018 7.749 7.959 7.662 7.916 509,757 +0.23(+2.97%)
May 29, 2018 7.582 7.804 7.545 7.687 484,836 -0.05(-0.64%)
May 25, 2018 7.736 7.736 7.736 0 -0.24(-3.02%)
May 24, 2018 8.181 8.181 7.903 7.977 487,159 -0.22(-2.64%)
May 23, 2018 8.292 8.292 8.085 8.193 310,597 -0.10(-1.19%)
May 22, 2018 8.335 8.447 8.156 8.292 437,256 -0.10(-1.18%)
May 21, 2018 8.255 8.576 8.255 8.391 568,123 +0.22(+2.64%)
May 18, 2018 8.150 8.255 8.033 8.175 261,079 +0.02(+0.23%)
May 17, 2018 8.175 8.317 7.990 8.156 536,980 -0.07(-0.90%)
May 16, 2018 8.490 8.490 7.977 8.230 1,119,613 -0.15(-1.84%)
May 15, 2018 8.218 8.798 8.163 8.385 1,394,354 +0.15(+1.88%)
May 14, 2018 8.280 8.342 8.138 8.230 491,736 -0.04(-0.52%)
May 11, 2018 8.132 8.292 8.119 8.274 197,115 +0.10(+1.29%)
May 10, 2018 8.212 8.317 8.125 8.169 283,677 -0.06(-0.68%)
May 09, 2018 8.021 8.261 7.977 8.224 479,617 +0.22(+2.70%)
May 08, 2018 7.990 8.144 7.909 8.008 306,279 +0.06(+0.70%)
May 07, 2018 7.786 7.999 7.743 7.953 444,552 +0.15(+1.90%)
May 04, 2018 7.718 7.891 7.644 7.804 229,272 +0.09(+1.20%)
May 03, 2018 7.699 7.811 7.632 7.712 213,541 +0.02(+0.24%)
May 02, 2018 7.533 7.811 7.533 7.693 345,531 +0.19(+2.47%)
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.