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

Star Bulk Carriers (NQ: SBLK )

25.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 31, 2017 5.156 5.427 5.007 5.366 815,154 +0.11(+2.12%)
Jan 30, 2017 5.495 5.495 5.106 5.254 706,616 -0.30(-5.34%)
Jan 27, 2017 5.606 5.773 5.538 5.551 821,148 -0.03(-0.55%)
Jan 26, 2017 5.378 5.631 5.356 5.582 1,074,891 +0.17(+3.20%)
Jan 25, 2017 5.594 5.631 5.236 5.409 1,202,651 -0.15(-2.67%)
Jan 24, 2017 5.650 5.693 5.347 5.557 1,233,808 -0.14(-2.39%)
Jan 23, 2017 5.186 5.822 5.131 5.693 1,847,746 +0.10(+1.77%)
Jan 20, 2017 5.156 5.866 5.156 5.594 2,440,743 +0.48(+9.42%)
Jan 19, 2017 5.224 5.279 4.964 5.112 1,677,596 -0.13(-2.47%)
Jan 18, 2017 4.513 5.495 4.513 5.242 2,752,108 +0.72(+15.83%)
Jan 17, 2017 4.452 4.603 4.328 4.526 811,520 +0.06(+1.24%)
Jan 13, 2017 4.470 4.470 4.470 0 +0.33(+7.90%)
Jan 12, 2017 4.205 4.320 4.032 4.143 371,191 -0.03(-0.74%)
Jan 11, 2017 3.797 4.217 3.760 4.174 592,891 +0.31(+8.16%)
Jan 10, 2017 3.735 3.989 3.689 3.859 600,507 +0.12(+3.14%)
Jan 09, 2017 3.723 3.773 3.575 3.742 393,561 -0.03(-0.82%)
Jan 06, 2017 3.797 3.807 3.612 3.773 397,843 -0.05(-1.29%)
Jan 05, 2017 3.612 4.223 3.606 3.822 1,756,532 +0.19(+5.27%)
Jan 04, 2017 3.569 3.643 3.507 3.631 478,275 +0.12(+3.52%)
Jan 03, 2017 3.235 3.519 3.217 3.507 784,296 +0.35(+11.15%)
Dec 30, 2016 3.155 3.155 3.155 0 +0.01(+0.39%)
Dec 29, 2016 3.254 3.291 3.100 3.143 177,125 -0.12(-3.78%)
Dec 28, 2016 3.204 3.285 3.149 3.266 360,488 +0.04(+1.34%)
Dec 27, 2016 3.155 3.285 3.124 3.223 210,039 +0.06(+1.75%)
Dec 23, 2016 3.167 3.167 3.167 0 +0.13(+4.27%)
Dec 22, 2016 2.976 3.112 2.933 3.038 210,160 +0.09(+2.93%)
Dec 21, 2016 2.976 3.013 2.896 2.951 626,441 -0.02(-0.62%)
Dec 20, 2016 3.124 3.143 2.859 2.970 1,028,891 -0.15(-4.75%)
Dec 19, 2016 3.285 3.340 3.106 3.118 582,168 -0.17(-5.08%)
Dec 16, 2016 3.587 3.624 3.235 3.285 728,324 -0.25(-6.99%)
Dec 15, 2016 3.316 3.766 3.285 3.532 1,756,911 +0.23(+7.12%)
Dec 14, 2016 3.242 3.390 3.242 3.297 668,922 -0.01(-0.37%)
Dec 13, 2016 3.347 3.451 3.279 3.309 429,862 -0.07(-2.01%)
Dec 12, 2016 3.396 3.464 3.229 3.377 450,990 -0.03(-0.91%)
Dec 09, 2016 3.328 3.458 3.297 3.408 597,734 +0.07(+2.03%)
Dec 08, 2016 3.347 3.353 3.192 3.340 599,575 -0.01(-0.37%)
Dec 07, 2016 3.377 3.421 3.334 3.353 451,871 -0.04(-1.27%)
Dec 06, 2016 3.303 3.421 3.235 3.396 451,495 +0.12(+3.58%)
Dec 05, 2016 3.211 3.322 3.186 3.279 576,014 +0.13(+4.12%)
Dec 02, 2016 3.056 3.235 3.017 3.149 450,064 +0.07(+2.41%)
Dec 01, 2016 3.211 3.396 3.025 3.075 858,452 -0.12(-3.68%)
Nov 30, 2016 3.359 3.445 3.161 3.192 465,662 -0.13(-3.90%)
Nov 29, 2016 3.297 3.421 3.260 3.322 363,928 -0.01(-0.37%)
Nov 28, 2016 3.143 3.482 3.143 3.334 572,679 +0.18(+5.68%)
Nov 25, 2016 3.248 3.309 3.137 3.155 248,618 -0.12(-3.58%)
Nov 23, 2016 3.272 3.272 3.272 0 -0.09(-2.75%)
Nov 22, 2016 3.390 3.550 3.242 3.365 1,950,790 +0.02(+0.74%)
Nov 21, 2016 3.396 3.404 3.272 3.340 643,475 +0.01(+0.19%)
Nov 18, 2016 3.365 3.476 3.180 3.334 586,300 +0.02(+0.75%)
Nov 17, 2016 3.643 3.643 3.161 3.309 1,383,962 -0.16(-4.63%)
Nov 16, 2016 3.556 3.663 3.279 3.470 4,909,399 +0.20(+6.04%)
Nov 15, 2016 3.334 3.458 3.223 3.272 2,197,256 +0.10(+3.11%)
Nov 14, 2016 3.285 3.328 3.109 3.174 2,976,091 -0.06(-1.72%)
Nov 11, 2016 3.365 3.365 3.019 3.229 697,577 +0.05(+1.55%)
Nov 10, 2016 2.877 3.198 2.871 3.180 744,711 +0.31(+10.75%)
Nov 09, 2016 2.748 2.927 2.674 2.871 162,988 +0.12(+4.49%)
Nov 08, 2016 2.655 2.772 2.599 2.748 115,406 +0.10(+3.97%)
Nov 07, 2016 2.593 2.653 2.531 2.643 183,392 +0.12(+4.90%)
Nov 04, 2016 2.507 2.636 2.501 2.519 122,098 -0.01(-0.49%)
Nov 03, 2016 2.593 2.624 2.494 2.531 260,240 -0.05(-1.91%)
Nov 02, 2016 2.692 2.704 2.556 2.581 149,027 -0.11(-4.13%)
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.