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

Star Bulk Carriers (NQ: SBLK )

25.52 -1.27 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2017 7.406 7.455 7.171 7.332 517,919 -0.07(-1.00%)
Mar 30, 2017 7.233 7.456 7.159 7.406 1,026,793 +0.20(+2.83%)
Mar 29, 2017 7.288 7.467 7.097 7.202 1,177,211 -0.02(-0.34%)
Mar 28, 2017 6.881 7.560 6.758 7.227 2,870,618 +0.98(+15.71%)
Mar 27, 2017 6.097 6.283 5.807 6.245 589,861 +0.03(+0.50%)
Mar 24, 2017 6.128 6.418 6.128 6.215 723,206 +0.14(+2.23%)
Mar 23, 2017 5.826 6.104 5.776 6.079 812,282 +0.25(+4.34%)
Mar 22, 2017 5.962 6.184 5.746 5.826 691,026 -0.21(-3.48%)
Mar 21, 2017 7.097 7.097 6.029 6.036 1,530,798 -0.99(-14.06%)
Mar 20, 2017 7.097 7.159 6.801 7.023 739,672 -0.09(-1.30%)
Mar 17, 2017 6.850 7.122 6.678 7.116 959,583 +0.28(+4.06%)
Mar 16, 2017 6.258 7.011 6.258 6.838 1,513,591 +0.60(+9.70%)
Mar 15, 2017 6.165 6.295 5.999 6.233 466,179 +0.15(+2.43%)
Mar 14, 2017 6.023 6.221 5.727 6.085 524,201 -0.01(-0.20%)
Mar 13, 2017 5.986 6.196 5.838 6.097 1,082,038 +0.04(+0.71%)
Mar 10, 2017 5.567 6.128 5.567 6.054 958,012 +0.50(+9.00%)
Mar 09, 2017 5.764 5.807 5.443 5.554 742,694 -0.24(-4.15%)
Mar 08, 2017 6.060 6.140 5.628 5.795 1,051,763 -0.25(-4.09%)
Mar 07, 2017 6.400 6.443 5.968 6.042 646,177 -0.28(-4.39%)
Mar 06, 2017 6.727 6.807 6.245 6.320 1,066,446 -0.29(-4.39%)
Mar 03, 2017 6.375 6.721 6.295 6.610 823,469 +0.23(+3.68%)
Mar 02, 2017 6.141 6.875 6.054 6.375 1,697,618 +0.24(+3.92%)
Mar 01, 2017 5.875 6.141 5.832 6.134 1,536,860 +0.35(+6.08%)
Feb 28, 2017 5.628 5.925 5.618 5.783 461,523 +0.10(+1.85%)
Feb 27, 2017 5.795 5.832 5.369 5.678 864,090 -0.19(-3.26%)
Feb 24, 2017 5.758 5.955 5.739 5.869 817,340 +0.11(+1.93%)
Feb 23, 2017 6.048 6.048 5.739 5.758 1,448,221 -0.16(-2.71%)
Feb 22, 2017 5.789 6.048 5.752 5.918 1,860,254 +0.18(+3.12%)
Feb 21, 2017 5.517 6.059 5.462 5.739 2,448,742 +0.64(+12.59%)
Feb 17, 2017 5.098 5.098 5.098 0 +0.08(+1.60%)
Feb 16, 2017 5.314 5.363 4.999 5.017 485,417 -0.28(-5.24%)
Feb 15, 2017 5.400 5.542 5.252 5.295 413,316 -0.15(-2.83%)
Feb 14, 2017 5.240 5.480 5.240 5.449 349,921 +0.17(+3.27%)
Feb 13, 2017 5.264 5.369 5.215 5.277 388,145 +0.01(+0.23%)
Feb 10, 2017 5.209 5.381 5.159 5.264 440,316 +0.04(+0.71%)
Feb 09, 2017 5.073 5.381 4.814 5.227 1,062,357 -0.06(-1.05%)
Feb 08, 2017 5.456 5.456 5.159 5.283 898,534 -0.14(-2.56%)
Feb 07, 2017 5.585 5.758 5.394 5.422 554,485 -0.12(-2.17%)
Feb 06, 2017 5.598 5.709 5.307 5.542 1,045,609 -0.08(-1.43%)
Feb 03, 2017 5.338 5.635 5.324 5.622 620,851 +0.35(+6.55%)
Feb 02, 2017 5.419 5.437 5.196 5.277 618,854 -0.19(-3.39%)
Feb 01, 2017 5.369 5.480 5.351 5.462 505,951 +0.10(+1.84%)
Jan 31, 2017 5.153 5.425 5.005 5.363 815,539 +0.11(+2.12%)
Jan 30, 2017 5.493 5.493 5.104 5.252 706,950 -0.30(-5.34%)
Jan 27, 2017 5.604 5.770 5.536 5.548 821,536 -0.03(-0.55%)
Jan 26, 2017 5.375 5.628 5.354 5.579 1,075,399 +0.17(+3.20%)
Jan 25, 2017 5.591 5.628 5.233 5.406 1,203,220 -0.15(-2.67%)
Jan 24, 2017 5.647 5.690 5.344 5.554 1,234,391 -0.14(-2.39%)
Jan 23, 2017 5.184 5.820 5.128 5.690 1,848,620 +0.10(+1.77%)
Jan 20, 2017 5.153 5.863 5.153 5.591 2,441,897 +0.48(+9.42%)
Jan 19, 2017 5.221 5.277 4.962 5.110 1,678,389 -0.13(-2.47%)
Jan 18, 2017 4.511 5.493 4.511 5.240 2,753,409 +0.72(+15.83%)
Jan 17, 2017 4.450 4.601 4.326 4.524 811,903 +0.06(+1.24%)
Jan 13, 2017 4.468 4.468 4.468 0 +0.33(+7.90%)
Jan 12, 2017 4.203 4.318 4.030 4.141 371,366 -0.03(-0.74%)
Jan 11, 2017 3.795 4.215 3.758 4.172 593,172 +0.31(+8.16%)
Jan 10, 2017 3.734 3.987 3.687 3.857 600,791 +0.12(+3.14%)
Jan 09, 2017 3.721 3.771 3.573 3.740 393,747 -0.03(-0.82%)
Jan 06, 2017 3.795 3.805 3.610 3.771 398,031 -0.05(-1.29%)
Jan 05, 2017 3.610 4.221 3.604 3.820 1,757,362 +0.19(+5.27%)
Jan 04, 2017 3.567 3.641 3.505 3.629 478,502 +0.12(+3.52%)
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.