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

Star Bulk Carriers (NQ: SBLK )

25.87 +0.56 (+2.21%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 29, 2020 3.248 3.460 3.158 3.267 1,075,345 +0.02(+0.59%)
May 28, 2020 3.376 3.427 3.196 3.248 1,375,808 -0.08(-2.50%)
May 27, 2020 3.216 3.357 3.119 3.331 1,524,767 -0.05(-1.52%)
May 26, 2020 3.363 3.569 3.357 3.382 858,357 +0.12(+3.54%)
May 22, 2020 3.338 3.354 3.158 3.267 637,853 -0.07(-2.12%)
May 21, 2020 3.498 3.530 3.286 3.338 766,946 -0.15(-4.24%)
May 20, 2020 3.235 3.614 3.209 3.485 1,120,022 +0.26(+8.17%)
May 19, 2020 3.273 3.316 3.145 3.222 680,702 -0.03(-0.79%)
May 18, 2020 2.933 3.331 2.901 3.248 1,220,045 +0.42(+15.00%)
May 15, 2020 2.792 2.959 2.715 2.824 783,995 +0.04(+1.62%)
May 14, 2020 2.567 2.798 2.535 2.779 1,011,753 +0.26(+10.46%)
May 13, 2020 2.766 2.821 2.478 2.516 1,477,104 -0.24(-8.84%)
May 12, 2020 2.978 2.997 2.760 2.760 1,452,503 -0.19(-6.32%)
May 11, 2020 3.158 3.158 2.869 2.946 1,187,325 -0.24(-7.46%)
May 08, 2020 3.164 3.280 3.113 3.184 698,616 +0.04(+1.22%)
May 07, 2020 3.132 3.241 3.042 3.145 565,494 +0.06(+2.08%)
May 06, 2020 3.151 3.151 2.888 3.081 1,291,458 -0.03(-1.03%)
May 05, 2020 3.338 3.389 3.087 3.113 1,081,521 -0.21(-6.37%)
May 04, 2020 3.460 3.562 3.228 3.325 803,985 -0.15(-4.25%)
May 01, 2020 3.581 3.581 3.434 3.472 626,012 -0.17(-4.59%)
Apr 30, 2020 3.601 3.780 3.537 3.639 564,607 +0.01(+0.35%)
Apr 29, 2020 3.780 3.915 3.620 3.626 981,741 -0.06(-1.57%)
Apr 28, 2020 3.729 3.864 3.549 3.684 856,071 +0.04(+1.23%)
Apr 27, 2020 3.472 3.723 3.460 3.639 1,155,780 +0.24(+7.18%)
Apr 24, 2020 3.530 3.601 3.382 3.395 827,620 -0.12(-3.47%)
Apr 23, 2020 3.370 3.581 3.350 3.517 610,491 +0.20(+6.00%)
Apr 22, 2020 3.389 3.389 3.177 3.318 770,695 +0.03(+0.98%)
Apr 21, 2020 3.492 3.492 3.196 3.286 1,285,240 -0.17(-5.01%)
Apr 20, 2020 3.851 3.870 3.382 3.460 1,327,670 -0.47(-12.07%)
Apr 17, 2020 3.954 3.987 3.864 3.934 330,611 +0.11(+2.85%)
Apr 16, 2020 3.883 3.947 3.758 3.825 289,101 -0.04(-1.00%)
Apr 15, 2020 3.857 3.947 3.723 3.864 523,206 -0.05(-1.31%)
Apr 14, 2020 3.909 4.076 3.800 3.915 851,679 +0.19(+4.99%)
Apr 13, 2020 3.652 3.870 3.652 3.729 398,382 +0.08(+2.29%)
Apr 09, 2020 3.671 3.732 3.466 3.646 640,034 +0.13(+3.65%)
Apr 08, 2020 3.370 3.601 3.331 3.517 682,520 +0.12(+3.40%)
Apr 07, 2020 3.607 3.684 3.363 3.402 501,894 -0.10(-2.75%)
Apr 06, 2020 3.350 3.498 3.196 3.498 1,105,298 +0.30(+9.44%)
Apr 03, 2020 3.402 3.479 3.132 3.196 851,614 -0.19(-5.50%)
Apr 02, 2020 3.652 3.748 3.331 3.382 729,963 -0.29(-7.87%)
Apr 01, 2020 3.594 3.691 3.421 3.671 1,115,256 +0.05(+1.42%)
Mar 31, 2020 3.691 3.928 3.530 3.620 829,449 +0.12(+3.30%)
Mar 30, 2020 3.543 3.742 3.427 3.504 595,710 -0.04(-1.09%)
Mar 27, 2020 3.511 3.646 3.299 3.543 526,610 -0.08(-2.13%)
Mar 26, 2020 3.312 3.758 3.312 3.620 1,292,331 +0.31(+9.51%)
Mar 25, 2020 3.363 3.485 3.094 3.305 1,156,043 -0.04(-1.34%)
Mar 24, 2020 3.344 3.498 3.055 3.350 1,135,769 +0.11(+3.37%)
Mar 23, 2020 3.646 3.761 3.203 3.241 860,982 -0.36(-9.98%)
Mar 20, 2020 3.819 4.044 3.537 3.601 1,130,499 -0.15(-4.10%)
Mar 19, 2020 3.703 4.011 3.593 3.755 681,143 +0.05(+1.39%)
Mar 18, 2020 3.838 3.928 3.450 3.703 2,334,349 -0.33(-8.27%)
Mar 17, 2020 4.243 4.348 3.857 4.037 1,502,036 -0.14(-3.38%)
Mar 16, 2020 3.986 4.313 3.440 4.178 1,244,428 -0.26(-5.92%)
Mar 13, 2020 4.673 4.955 4.166 4.442 1,110,868 -0.04(-1.00%)
Mar 12, 2020 4.461 4.698 4.230 4.486 1,326,152 -0.24(-5.16%)
Mar 11, 2020 4.833 5.083 4.663 4.730 646,407 -0.27(-5.39%)
Mar 10, 2020 4.685 5.064 4.660 5.000 627,160 +0.50(+11.13%)
Mar 09, 2020 4.634 4.955 4.390 4.499 1,907,637 -0.72(-13.78%)
Mar 06, 2020 5.006 5.340 4.955 5.218 1,253,271 +0.06(+1.12%)
Mar 05, 2020 5.295 5.385 5.096 5.160 801,667 -0.25(-4.63%)
Mar 04, 2020 5.481 5.523 5.314 5.411 869,504 -0.05(-0.94%)
Mar 03, 2020 5.359 5.565 5.314 5.462 947,627 +0.12(+2.28%)
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.