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

Star Bulk Carriers (NQ: SBLK )

25.43 -0.09 (-0.35%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 7, 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 (%)
Aug 30, 2019 6.258 6.585 6.258 6.462 1,049,186 +0.27(+4.39%)
Aug 29, 2019 6.233 6.350 6.116 6.190 766,915 +0.04(+0.60%)
Aug 28, 2019 6.134 6.184 5.931 6.153 1,115,902 +0.05(+0.81%)
Aug 27, 2019 6.141 6.221 5.999 6.104 858,244 +0.05(+0.82%)
Aug 26, 2019 6.042 6.190 5.992 6.054 577,404 +0.09(+1.45%)
Aug 23, 2019 6.332 6.480 5.918 5.968 1,104,441 -0.49(-7.55%)
Aug 22, 2019 6.424 6.542 6.363 6.455 985,363 +0.08(+1.26%)
Aug 21, 2019 6.369 6.431 6.153 6.375 1,113,526 +0.07(+1.08%)
Aug 20, 2019 6.128 6.338 6.005 6.307 862,796 +0.14(+2.20%)
Aug 19, 2019 6.171 6.212 5.955 6.171 1,202,876 +0.08(+1.32%)
Aug 16, 2019 5.814 6.165 5.764 6.091 1,438,074 +0.41(+7.17%)
Aug 15, 2019 5.684 5.727 5.560 5.684 623,306 -0.01(-0.11%)
Aug 14, 2019 5.869 5.955 5.659 5.690 1,329,877 -0.31(-5.14%)
Aug 13, 2019 5.616 6.085 5.493 5.999 1,305,501 +0.48(+8.72%)
Aug 12, 2019 5.653 5.670 5.437 5.517 1,242,895 -0.22(-3.77%)
Aug 09, 2019 5.758 5.801 5.505 5.733 1,467,565 -0.02(-0.32%)
Aug 08, 2019 5.493 5.844 5.332 5.752 1,307,665 +0.37(+6.88%)
Aug 07, 2019 5.431 5.486 5.307 5.381 923,632 -0.06(-1.02%)
Aug 06, 2019 5.338 5.505 5.307 5.437 1,039,571 +0.19(+3.65%)
Aug 05, 2019 5.419 5.425 5.159 5.246 1,371,634 -0.31(-5.66%)
Aug 02, 2019 5.709 5.738 5.450 5.560 614,280 -0.05(-0.88%)
Aug 01, 2019 6.073 6.073 5.542 5.610 1,517,166 -0.49(-8.00%)
Jul 31, 2019 6.202 6.227 6.017 6.097 709,425 -0.07(-1.20%)
Jul 30, 2019 6.184 6.264 5.962 6.171 1,292,116 -0.04(-0.70%)
Jul 29, 2019 6.443 6.443 6.202 6.215 457,262 -0.20(-3.17%)
Jul 26, 2019 6.375 6.431 6.252 6.418 707,613 +0.07(+1.07%)
Jul 25, 2019 6.455 6.640 6.301 6.350 758,146 -0.13(-2.00%)
Jul 24, 2019 6.480 6.548 6.276 6.480 1,414,514 -0.23(-3.40%)
Jul 23, 2019 6.937 6.955 6.610 6.708 1,590,871 -0.28(-4.06%)
Jul 22, 2019 6.622 7.134 6.622 6.992 2,136,534 +0.42(+6.39%)
Jul 19, 2019 6.770 6.894 6.505 6.573 1,053,399 -0.16(-2.38%)
Jul 18, 2019 6.566 6.739 6.369 6.733 699,487 +0.12(+1.77%)
Jul 17, 2019 6.696 6.702 6.418 6.616 1,017,814 -0.07(-1.11%)
Jul 16, 2019 6.665 6.782 6.566 6.690 685,562 +0.07(+1.12%)
Jul 15, 2019 6.573 6.758 6.566 6.616 780,898 +0.04(+0.66%)
Jul 12, 2019 6.634 6.690 6.480 6.573 548,493 -0.03(-0.47%)
Jul 11, 2019 6.542 6.770 6.536 6.603 786,089 +0.10(+1.52%)
Jul 10, 2019 6.758 6.758 6.455 6.505 840,879 -0.13(-1.95%)
Jul 09, 2019 6.400 6.659 6.289 6.634 796,014 +0.24(+3.76%)
Jul 08, 2019 6.480 6.573 6.196 6.394 1,094,651 -0.12(-1.89%)
Jul 05, 2019 6.110 6.573 6.029 6.517 1,789,207 +0.41(+6.77%)
Jul 03, 2019 6.067 6.178 5.986 6.104 618,817 +0.04(+0.61%)
Jul 02, 2019 6.017 6.153 5.857 6.067 819,602 +0.10(+1.65%)
Jul 01, 2019 6.017 6.128 5.955 5.968 879,442 +0.01(+0.21%)
Jun 28, 2019 5.665 5.955 5.548 5.955 890,390 +0.29(+5.12%)
Jun 27, 2019 5.554 5.715 5.462 5.665 798,611 +0.23(+4.20%)
Jun 26, 2019 5.258 5.484 5.246 5.437 647,575 +0.23(+4.51%)
Jun 25, 2019 5.135 5.221 5.104 5.203 525,539 +0.07(+1.32%)
Jun 24, 2019 5.246 5.295 5.110 5.135 446,718 -0.05(-0.95%)
Jun 21, 2019 5.246 5.338 5.147 5.184 886,826 -0.10(-1.87%)
Jun 20, 2019 5.344 5.456 5.165 5.283 492,566 -0.07(-1.27%)
Jun 19, 2019 5.153 5.530 5.141 5.351 1,009,734 +0.19(+3.58%)
Jun 18, 2019 4.875 5.252 4.857 5.165 817,784 +0.33(+6.90%)
Jun 17, 2019 4.826 4.919 4.784 4.832 309,951 +0.01(+0.26%)
Jun 14, 2019 4.968 5.030 4.727 4.820 516,248 -0.14(-2.86%)
Jun 13, 2019 4.814 4.974 4.801 4.962 468,274 +0.19(+3.88%)
Jun 12, 2019 4.912 4.912 4.758 4.777 282,238 -0.21(-4.21%)
Jun 11, 2019 4.980 5.070 4.888 4.987 432,075 +0.09(+1.76%)
Jun 10, 2019 4.894 5.061 4.882 4.900 308,953 -0.02(-0.38%)
Jun 07, 2019 5.073 5.073 4.857 4.919 569,558 -0.14(-2.81%)
Jun 06, 2019 4.789 5.079 4.783 5.061 1,002,483 +0.27(+5.53%)
Jun 05, 2019 4.696 4.820 4.585 4.795 629,115 +0.10(+2.10%)
Jun 04, 2019 4.567 4.715 4.524 4.696 689,332 +0.21(+4.68%)
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.