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

Star Bulk Carriers (NQ: SBLK )

24.15 -0.71 (-2.85%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 14, 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 29, 2019 4.061 4.184 4.005 4.061 579,604 +0.02(+0.61%)
Mar 28, 2019 4.061 4.092 3.962 4.036 497,633 -0.01(-0.15%)
Mar 27, 2019 4.036 4.153 3.925 4.042 1,269,739 +0.01(+0.31%)
Mar 26, 2019 4.011 4.042 3.900 4.030 1,256,379 +0.04(+0.93%)
Mar 25, 2019 4.048 4.110 3.802 3.993 1,191,425 -0.07(-1.67%)
Mar 22, 2019 4.240 4.289 3.987 4.061 1,113,839 -0.21(-4.91%)
Mar 21, 2019 4.277 4.332 4.160 4.271 762,720 -0.01(-0.29%)
Mar 20, 2019 4.295 4.413 4.166 4.283 1,429,485 +0.12(+2.81%)
Mar 19, 2019 4.246 4.320 4.147 4.166 567,017 -0.07(-1.60%)
Mar 18, 2019 4.382 4.382 4.153 4.234 666,571 -0.17(-3.79%)
Mar 15, 2019 4.320 4.443 4.320 4.400 754,604 +0.09(+2.15%)
Mar 14, 2019 4.326 4.443 4.258 4.308 769,937 +0.10(+2.50%)
Mar 13, 2019 4.351 4.393 4.197 4.203 714,947 -0.12(-2.85%)
Mar 12, 2019 4.308 4.394 4.289 4.326 605,055 +0.04(+0.86%)
Mar 11, 2019 4.073 4.301 4.073 4.289 1,311,515 +0.27(+6.76%)
Mar 08, 2019 4.295 4.295 3.987 4.018 1,405,019 -0.25(-5.79%)
Mar 07, 2019 4.585 4.638 4.258 4.264 1,365,253 -0.32(-7.00%)
Mar 06, 2019 4.820 4.863 4.530 4.585 660,277 -0.23(-4.87%)
Mar 05, 2019 4.690 5.030 4.690 4.820 1,362,988 +0.12(+2.63%)
Mar 04, 2019 4.622 4.777 4.622 4.696 470,372 +0.11(+2.42%)
Mar 01, 2019 4.585 4.604 4.474 4.585 580,901 +0.02(+0.54%)
Feb 28, 2019 4.592 4.610 4.419 4.561 887,305 -0.04(-0.81%)
Feb 27, 2019 4.758 4.764 4.598 4.598 1,274,367 -0.12(-2.49%)
Feb 26, 2019 4.820 4.845 4.666 4.715 508,187 -0.10(-2.18%)
Feb 25, 2019 4.857 4.906 4.777 4.820 965,130 -0.01(-0.13%)
Feb 22, 2019 4.838 4.968 4.814 4.826 595,808 -0.02(-0.51%)
Feb 21, 2019 4.943 4.968 4.832 4.851 377,532 -0.09(-1.75%)
Feb 20, 2019 4.937 5.011 4.894 4.937 626,238 -0.02(-0.50%)
Feb 19, 2019 4.968 5.024 4.832 4.962 1,031,406 -0.10(-1.95%)
Feb 15, 2019 4.795 5.110 4.783 5.061 865,923 +0.06(+1.11%)
Feb 14, 2019 4.943 5.036 4.875 5.005 550,945 +0.07(+1.50%)
Feb 13, 2019 5.091 5.184 4.906 4.931 994,572 -0.12(-2.44%)
Feb 12, 2019 5.030 5.233 4.882 5.054 1,700,873 +0.12(+2.50%)
Feb 11, 2019 4.814 4.943 4.789 4.931 874,410 +0.12(+2.57%)
Feb 08, 2019 4.801 4.863 4.690 4.808 541,040 -0.03(-0.64%)
Feb 07, 2019 4.783 4.999 4.690 4.838 1,006,992 -0.11(-2.24%)
Feb 06, 2019 4.826 5.061 4.789 4.949 1,024,584 +0.05(+1.01%)
Feb 05, 2019 4.740 5.011 4.678 4.900 860,699 +0.16(+3.39%)
Feb 04, 2019 4.882 4.882 4.548 4.740 567,212 -0.15(-3.03%)
Feb 01, 2019 4.647 4.916 4.579 4.888 1,125,019 +0.31(+6.88%)
Jan 31, 2019 4.721 4.771 4.474 4.573 1,034,310 -0.11(-2.37%)
Jan 30, 2019 4.530 4.746 4.258 4.684 2,878,239 -0.01(-0.26%)
Jan 29, 2019 4.931 4.937 4.659 4.696 1,758,197 -0.24(-4.88%)
Jan 28, 2019 5.184 5.184 4.857 4.937 1,969,157 -0.48(-8.78%)
Jan 25, 2019 5.647 5.678 5.351 5.412 1,539,347 -0.20(-3.52%)
Jan 24, 2019 5.530 5.672 5.437 5.610 433,733 +0.07(+1.34%)
Jan 23, 2019 5.635 5.647 5.382 5.536 997,284 -0.10(-1.86%)
Jan 22, 2019 6.233 6.233 5.511 5.641 1,631,515 -0.80(-12.45%)
Jan 18, 2019 6.060 6.523 6.060 6.443 1,706,569 +0.48(+7.96%)
Jan 17, 2019 5.764 6.060 5.758 5.968 312,215 +0.17(+2.87%)
Jan 16, 2019 5.678 5.872 5.514 5.801 861,028 +0.09(+1.51%)
Jan 15, 2019 5.955 5.955 5.641 5.715 889,629 -0.25(-4.14%)
Jan 14, 2019 6.005 6.042 5.832 5.962 589,597 -0.15(-2.52%)
Jan 11, 2019 6.153 6.153 5.974 6.116 605,854 -0.12(-1.88%)
Jan 10, 2019 6.369 6.369 6.123 6.233 1,054,247 -0.23(-3.63%)
Jan 09, 2019 6.511 6.566 6.295 6.468 772,094 -0.04(-0.57%)
Jan 08, 2019 6.517 6.585 6.381 6.505 730,253 +0.08(+1.25%)
Jan 07, 2019 6.289 6.517 6.258 6.424 735,352 +0.17(+2.66%)
Jan 04, 2019 5.980 6.301 5.894 6.258 945,645 +0.49(+8.45%)
Jan 03, 2019 5.832 5.931 5.727 5.770 342,704 -0.06(-1.06%)
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.