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

Star Bulk Carriers (NQ: SBLK )

27.08 -0.15 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
May 31, 2019 4.682 4.872 4.672 4.859 936,526 +0.02(+0.39%)
May 30, 2019 4.809 4.942 4.771 4.840 1,253,882 -0.03(-0.65%)
May 29, 2019 4.751 4.875 4.605 4.872 1,788,641 +0.10(+1.99%)
May 28, 2019 4.891 4.891 4.612 4.777 1,736,923 +0.06(+1.35%)
May 24, 2019 4.574 4.872 4.574 4.713 1,576,147 +0.09(+1.92%)
May 23, 2019 4.256 4.802 4.206 4.624 2,676,626 -0.54(-10.46%)
May 22, 2019 5.272 5.336 5.133 5.164 402,498 -0.08(-1.45%)
May 21, 2019 5.196 5.303 5.193 5.241 336,869 +0.13(+2.61%)
May 20, 2019 5.044 5.139 5.011 5.107 203,779 -0.01(-0.12%)
May 17, 2019 5.139 5.207 5.088 5.114 290,922 -0.08(-1.47%)
May 16, 2019 5.253 5.272 5.164 5.190 224,462 -0.02(-0.37%)
May 15, 2019 4.967 5.266 4.967 5.209 319,791 +0.18(+3.67%)
May 14, 2019 4.980 5.088 4.898 5.025 367,527 +0.09(+1.80%)
May 13, 2019 5.082 5.082 4.885 4.936 508,523 -0.27(-5.13%)
May 10, 2019 5.069 5.234 5.053 5.202 348,068 +0.13(+2.63%)
May 09, 2019 5.190 5.190 5.025 5.069 601,225 -0.17(-3.27%)
May 08, 2019 5.069 5.342 5.031 5.241 637,984 +0.16(+3.12%)
May 07, 2019 5.399 5.455 4.974 5.082 1,109,576 -0.43(-7.83%)
May 06, 2019 5.584 5.584 5.349 5.514 1,019,801 -0.22(-3.77%)
May 03, 2019 5.634 5.749 5.463 5.730 646,705 +0.13(+2.27%)
May 02, 2019 5.545 5.720 5.463 5.603 614,618 +0.04(+0.80%)
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.