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 (%)
Aug 31, 2016 2.544 2.618 2.538 2.587 216,966 -0.01(-0.24%)
Aug 30, 2016 2.643 2.674 2.519 2.593 103,260 -0.06(-2.33%)
Aug 29, 2016 2.630 2.698 2.612 2.655 154,087 +0.02(+0.70%)
Aug 26, 2016 2.550 2.748 2.538 2.636 268,349 +0.09(+3.39%)
Aug 25, 2016 2.530 2.584 2.470 2.550 69,362 +0.02(+0.73%)
Aug 24, 2016 2.519 2.550 2.513 2.531 73,670 -0.02(-0.61%)
Aug 23, 2016 2.556 2.587 2.507 2.547 26,146 +0.02(+0.73%)
Aug 22, 2016 2.550 2.636 2.525 2.528 104,248 -0.06(-2.50%)
Aug 19, 2016 2.538 2.680 2.535 2.593 97,956 +0.00(+0.00%)
Aug 18, 2016 2.531 2.649 2.531 2.593 60,085 +0.04(+1.45%)
Aug 17, 2016 2.581 2.667 2.525 2.556 50,784 -0.02(-0.72%)
Aug 16, 2016 2.470 2.729 2.470 2.575 201,413 +0.10(+4.25%)
Aug 15, 2016 2.470 2.470 2.439 2.470 139,941 -0.01(-0.25%)
Aug 12, 2016 2.476 2.525 2.445 2.476 122,726 +0.01(+0.25%)
Aug 11, 2016 2.470 2.643 2.451 2.470 80,103 +0.01(+0.25%)
Aug 10, 2016 2.575 2.686 2.439 2.464 169,518 -0.11(-4.32%)
Aug 09, 2016 2.748 2.772 2.569 2.575 152,159 -0.15(-5.66%)
Aug 08, 2016 2.717 2.778 2.711 2.729 257,922 +0.01(+0.45%)
Aug 05, 2016 2.550 2.741 2.531 2.717 90,091 +0.18(+7.06%)
Aug 04, 2016 2.556 2.562 2.501 2.538 29,805 -0.04(-1.67%)
Aug 03, 2016 2.535 2.599 2.470 2.581 28,605 +0.07(+2.96%)
Aug 02, 2016 2.575 2.577 2.470 2.507 49,036 -0.09(-3.56%)
Aug 01, 2016 2.661 2.683 2.544 2.599 105,306 -0.15(-5.39%)
Jul 29, 2016 2.457 2.772 2.433 2.748 179,050 +0.28(+11.25%)
Jul 28, 2016 2.414 2.470 2.383 2.470 36,282 +0.06(+2.30%)
Jul 27, 2016 2.377 2.470 2.371 2.414 60,613 +0.02(+1.03%)
Jul 26, 2016 2.408 2.439 2.371 2.389 108,150 -0.04(-1.53%)
Jul 25, 2016 2.593 2.599 2.402 2.427 175,174 -0.15(-5.76%)
Jul 22, 2016 2.778 2.852 2.544 2.575 217,462 -0.17(-6.29%)
Jul 21, 2016 2.550 2.822 2.550 2.748 403,842 +0.22(+8.80%)
Jul 20, 2016 2.501 2.556 2.461 2.525 168,652 +0.02(+0.74%)
Jul 19, 2016 2.544 2.618 2.482 2.507 306,384 +0.13(+5.32%)
Jul 18, 2016 2.254 2.396 2.241 2.380 109,348 +0.13(+5.62%)
Jul 15, 2016 2.315 2.315 2.235 2.254 92,210 -0.07(-2.93%)
Jul 14, 2016 2.389 2.420 2.291 2.322 68,324 -0.01(-0.53%)
Jul 13, 2016 2.303 2.396 2.278 2.334 92,950 +0.04(+1.89%)
Jul 12, 2016 2.161 2.389 2.161 2.291 163,344 +0.17(+8.16%)
Jul 11, 2016 2.254 2.274 2.025 2.118 90,812 -0.09(-4.19%)
Jul 08, 2016 2.007 2.241 1.976 2.210 215,981 +0.23(+11.87%)
Jul 07, 2016 2.007 2.038 1.963 1.976 50,366 +0.12(+6.31%)
Jul 05, 2016 1.803 1.896 1.803 1.858 128,748 +0.05(+2.73%)
Jul 01, 2016 1.852 1.809 1.809 1.809 596,012 -0.02(-1.01%)
Jun 30, 2016 1.852 1.914 1.821 1.828 117,113 -0.04(-1.99%)
Jun 29, 2016 1.797 1.896 1.791 1.865 130,102 +0.09(+5.23%)
Jun 28, 2016 1.686 1.778 1.686 1.772 80,074 +0.13(+7.89%)
Jun 27, 2016 1.784 1.803 1.612 1.642 179,416 -0.18(-9.83%)
Jun 24, 2016 1.871 1.896 1.791 1.821 232,394 -0.15(-7.52%)
Jun 23, 2016 2.013 2.019 1.933 1.970 113,219 +0.01(+0.31%)
Jun 22, 2016 2.044 2.204 1.951 1.963 487,093 -0.08(-3.93%)
Jun 21, 2016 2.130 2.130 2.044 2.044 108,390 -0.11(-5.16%)
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.