Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.712 6.820 6.477 6.576 1,457,121 -0.20(-2.92%)
Oct 30, 2019 6.940 6.965 6.668 6.773 1,144,159 -0.23(-3.26%)
Oct 29, 2019 6.921 7.063 6.793 7.002 740,576 +0.01(+0.18%)
Oct 28, 2019 6.878 7.033 6.835 6.989 696,257 +0.10(+1.52%)
Oct 25, 2019 7.002 7.064 6.823 6.884 1,091,772 -0.11(-1.59%)
Oct 24, 2019 7.224 7.292 6.971 6.996 2,575,398 -0.17(-2.33%)
Oct 23, 2019 6.786 7.218 6.779 7.162 3,447,981 +0.38(+5.65%)
Oct 22, 2019 6.798 6.891 6.761 6.779 591,947 -0.06(-0.81%)
Oct 21, 2019 6.823 6.915 6.773 6.835 597,715 +0.04(+0.64%)
Oct 18, 2019 6.792 6.983 6.724 6.792 761,535 -0.04(-0.54%)
Oct 17, 2019 6.699 6.872 6.668 6.829 920,501 +0.09(+1.37%)
Oct 16, 2019 6.668 6.795 6.668 6.736 514,924 +0.05(+0.74%)
Oct 15, 2019 6.854 6.854 6.631 6.687 888,439 -0.14(-1.99%)
Oct 14, 2019 6.872 6.965 6.792 6.823 702,611 -0.02(-0.36%)
Oct 11, 2019 7.002 7.002 6.742 6.847 1,926,838 -0.14(-1.95%)
Oct 10, 2019 6.792 7.014 6.705 6.983 1,660,723 +0.19(+2.82%)
Oct 09, 2019 6.576 6.841 6.489 6.792 1,540,840 +0.30(+4.56%)
Oct 08, 2019 6.329 6.515 6.298 6.495 482,511 +0.04(+0.67%)
Oct 07, 2019 6.452 6.594 6.409 6.452 719,834 -0.01(-0.19%)
Oct 04, 2019 6.279 6.477 6.236 6.465 713,271 +0.24(+3.87%)
Oct 03, 2019 6.125 6.242 6.093 6.224 727,966 +0.04(+0.70%)
Oct 02, 2019 6.181 6.267 6.076 6.181 657,808 -0.01(-0.10%)
Oct 01, 2019 6.218 6.446 6.174 6.187 544,263 -0.03(-0.50%)
Sep 30, 2019 6.279 6.279 6.168 6.218 304,923 +0.02(+0.30%)
Sep 27, 2019 6.236 6.353 6.174 6.199 732,707 -0.02(-0.30%)
Sep 26, 2019 6.248 6.248 6.076 6.218 392,552 -0.04(-0.59%)
Sep 25, 2019 6.137 6.372 6.057 6.255 1,066,398 +0.11(+1.86%)
Sep 24, 2019 6.428 6.495 6.088 6.140 891,617 -0.27(-4.19%)
Sep 23, 2019 6.310 6.446 6.273 6.409 482,052 +0.10(+1.66%)
Sep 20, 2019 6.323 6.452 6.292 6.304 713,595 +0.03(+0.49%)
Sep 19, 2019 6.390 6.446 6.273 6.273 775,339 -0.18(-2.78%)
Sep 18, 2019 6.532 6.570 6.347 6.452 739,930 -0.16(-2.43%)
Sep 17, 2019 6.668 6.712 6.502 6.613 650,128 -0.12(-1.74%)
Sep 16, 2019 6.854 7.020 6.681 6.730 655,491 -0.23(-3.28%)
Sep 13, 2019 6.921 7.101 6.841 6.959 805,427 +0.10(+1.44%)
Sep 12, 2019 6.736 6.946 6.625 6.860 1,069,455 +0.08(+1.18%)
Sep 11, 2019 6.773 6.884 6.644 6.779 1,050,262 -0.03(-0.45%)
Sep 10, 2019 6.884 6.934 6.712 6.810 1,211,663 -0.07(-0.99%)
Sep 09, 2019 6.693 6.878 6.588 6.878 1,177,504 +0.28(+4.21%)
Sep 06, 2019 6.607 6.693 6.545 6.600 949,247 -0.01(-0.09%)
Sep 05, 2019 6.804 6.878 6.551 6.607 1,270,851 -0.14(-2.01%)
Sep 04, 2019 6.563 6.841 6.458 6.742 2,094,444 +0.24(+3.70%)
Sep 03, 2019 6.440 6.557 6.298 6.502 1,338,529 +0.04(+0.57%)
Aug 30, 2019 6.261 6.588 6.261 6.465 1,048,691 +0.27(+4.39%)
Aug 29, 2019 6.236 6.353 6.119 6.193 766,553 +0.04(+0.60%)
Aug 28, 2019 6.137 6.187 5.934 6.156 1,115,374 +0.05(+0.81%)
Aug 27, 2019 6.143 6.224 6.001 6.106 857,838 +0.05(+0.82%)
Aug 26, 2019 6.045 6.193 5.995 6.057 577,131 +0.09(+1.45%)
Aug 23, 2019 6.335 6.483 5.921 5.971 1,103,919 -0.49(-7.55%)
Aug 22, 2019 6.428 6.545 6.366 6.458 984,898 +0.08(+1.26%)
Aug 21, 2019 6.372 6.434 6.156 6.378 1,113,000 +0.07(+1.08%)
Aug 20, 2019 6.131 6.341 6.008 6.310 862,388 +0.14(+2.20%)
Aug 19, 2019 6.174 6.215 5.958 6.174 1,202,308 +0.08(+1.32%)
Aug 16, 2019 5.816 6.168 5.767 6.094 1,437,395 +0.41(+7.17%)
Aug 15, 2019 5.687 5.730 5.563 5.687 623,011 -0.01(-0.11%)
Aug 14, 2019 5.872 5.958 5.662 5.693 1,329,249 -0.31(-5.14%)
Aug 13, 2019 5.619 6.088 5.495 6.001 1,304,884 +0.48(+8.72%)
Aug 12, 2019 5.656 5.673 5.440 5.520 1,242,307 -0.22(-3.77%)
Aug 09, 2019 5.761 5.804 5.508 5.736 1,466,871 -0.02(-0.32%)
Aug 08, 2019 5.495 5.847 5.335 5.755 1,307,048 +0.37(+6.88%)
Aug 07, 2019 5.433 5.489 5.310 5.384 923,196 -0.06(-1.02%)
Aug 06, 2019 5.341 5.508 5.310 5.440 1,039,080 +0.19(+3.65%)
Aug 05, 2019 5.421 5.427 5.162 5.248 1,370,986 -0.31(-5.66%)
Aug 02, 2019 5.711 5.741 5.453 5.563 613,990 -0.05(-0.88%)
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.