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

Star Bulk Carriers (NQ: SBLK )

25.20 -0.38 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2019 6.276 6.276 6.165 6.215 305,067 +0.02(+0.30%)
Sep 27, 2019 6.233 6.350 6.171 6.196 733,053 -0.02(-0.30%)
Sep 26, 2019 6.245 6.245 6.073 6.215 392,737 -0.04(-0.59%)
Sep 25, 2019 6.134 6.369 6.054 6.252 1,066,902 +0.11(+1.86%)
Sep 24, 2019 6.424 6.492 6.085 6.138 892,038 -0.27(-4.19%)
Sep 23, 2019 6.307 6.443 6.270 6.406 482,280 +0.10(+1.66%)
Sep 20, 2019 6.320 6.449 6.289 6.301 713,933 +0.03(+0.49%)
Sep 19, 2019 6.387 6.443 6.270 6.270 775,706 -0.18(-2.78%)
Sep 18, 2019 6.529 6.566 6.344 6.449 740,280 -0.16(-2.43%)
Sep 17, 2019 6.665 6.708 6.499 6.610 650,435 -0.12(-1.74%)
Sep 16, 2019 6.850 7.017 6.678 6.727 655,800 -0.23(-3.28%)
Sep 13, 2019 6.918 7.097 6.838 6.955 805,807 +0.10(+1.44%)
Sep 12, 2019 6.733 6.943 6.622 6.856 1,069,961 +0.08(+1.18%)
Sep 11, 2019 6.770 6.881 6.640 6.776 1,050,758 -0.03(-0.45%)
Sep 10, 2019 6.881 6.931 6.708 6.807 1,212,236 -0.07(-0.99%)
Sep 09, 2019 6.690 6.875 6.585 6.875 1,178,061 +0.28(+4.21%)
Sep 06, 2019 6.603 6.690 6.542 6.597 949,696 -0.01(-0.09%)
Sep 05, 2019 6.801 6.875 6.548 6.603 1,271,452 -0.14(-2.01%)
Sep 04, 2019 6.560 6.838 6.455 6.739 2,095,434 +0.24(+3.70%)
Sep 03, 2019 6.437 6.554 6.295 6.499 1,339,162 +0.04(+0.57%)
Aug 30, 2019 6.258 6.585 6.258 6.462 1,049,186 +0.27(+4.39%)
Aug 29, 2019 6.233 6.350 6.116 6.190 766,915 +0.04(+0.60%)
Aug 28, 2019 6.134 6.184 5.931 6.153 1,115,902 +0.05(+0.81%)
Aug 27, 2019 6.141 6.221 5.999 6.104 858,244 +0.05(+0.82%)
Aug 26, 2019 6.042 6.190 5.992 6.054 577,404 +0.09(+1.45%)
Aug 23, 2019 6.332 6.480 5.918 5.968 1,104,441 -0.49(-7.55%)
Aug 22, 2019 6.424 6.542 6.363 6.455 985,363 +0.08(+1.26%)
Aug 21, 2019 6.369 6.431 6.153 6.375 1,113,526 +0.07(+1.08%)
Aug 20, 2019 6.128 6.338 6.005 6.307 862,796 +0.14(+2.20%)
Aug 19, 2019 6.171 6.212 5.955 6.171 1,202,876 +0.08(+1.32%)
Aug 16, 2019 5.814 6.165 5.764 6.091 1,438,074 +0.41(+7.17%)
Aug 15, 2019 5.684 5.727 5.560 5.684 623,306 -0.01(-0.11%)
Aug 14, 2019 5.869 5.955 5.659 5.690 1,329,877 -0.31(-5.14%)
Aug 13, 2019 5.616 6.085 5.493 5.999 1,305,501 +0.48(+8.72%)
Aug 12, 2019 5.653 5.670 5.437 5.517 1,242,895 -0.22(-3.77%)
Aug 09, 2019 5.758 5.801 5.505 5.733 1,467,565 -0.02(-0.32%)
Aug 08, 2019 5.493 5.844 5.332 5.752 1,307,665 +0.37(+6.88%)
Aug 07, 2019 5.431 5.486 5.307 5.381 923,632 -0.06(-1.02%)
Aug 06, 2019 5.338 5.505 5.307 5.437 1,039,571 +0.19(+3.65%)
Aug 05, 2019 5.419 5.425 5.159 5.246 1,371,634 -0.31(-5.66%)
Aug 02, 2019 5.709 5.738 5.450 5.560 614,280 -0.05(-0.88%)
Aug 01, 2019 6.073 6.073 5.542 5.610 1,517,166 -0.49(-8.00%)
Jul 31, 2019 6.202 6.227 6.017 6.097 709,425 -0.07(-1.20%)
Jul 30, 2019 6.184 6.264 5.962 6.171 1,292,116 -0.04(-0.70%)
Jul 29, 2019 6.443 6.443 6.202 6.215 457,262 -0.20(-3.17%)
Jul 26, 2019 6.375 6.431 6.252 6.418 707,613 +0.07(+1.07%)
Jul 25, 2019 6.455 6.640 6.301 6.350 758,146 -0.13(-2.00%)
Jul 24, 2019 6.480 6.548 6.276 6.480 1,414,514 -0.23(-3.40%)
Jul 23, 2019 6.937 6.955 6.610 6.708 1,590,871 -0.28(-4.06%)
Jul 22, 2019 6.622 7.134 6.622 6.992 2,136,534 +0.42(+6.39%)
Jul 19, 2019 6.770 6.894 6.505 6.573 1,053,399 -0.16(-2.38%)
Jul 18, 2019 6.566 6.739 6.369 6.733 699,487 +0.12(+1.77%)
Jul 17, 2019 6.696 6.702 6.418 6.616 1,017,814 -0.07(-1.11%)
Jul 16, 2019 6.665 6.782 6.566 6.690 685,562 +0.07(+1.12%)
Jul 15, 2019 6.573 6.758 6.566 6.616 780,898 +0.04(+0.66%)
Jul 12, 2019 6.634 6.690 6.480 6.573 548,493 -0.03(-0.47%)
Jul 11, 2019 6.542 6.770 6.536 6.603 786,089 +0.10(+1.52%)
Jul 10, 2019 6.758 6.758 6.455 6.505 840,879 -0.13(-1.95%)
Jul 09, 2019 6.400 6.659 6.289 6.634 796,014 +0.24(+3.76%)
Jul 08, 2019 6.480 6.573 6.196 6.394 1,094,651 -0.12(-1.89%)
Jul 05, 2019 6.110 6.573 6.029 6.517 1,789,207 +0.41(+6.77%)
Jul 03, 2019 6.067 6.178 5.986 6.104 618,817 +0.04(+0.61%)
Jul 02, 2019 6.017 6.153 5.857 6.067 819,602 +0.10(+1.65%)
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.