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

Star Bulk Carriers (NQ: SBLK )

25.58 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2020 5.140 5.202 4.967 5.022 1,260,404 -0.12(-2.35%)
Jan 30, 2020 5.376 5.469 5.053 5.143 1,262,455 -0.34(-6.17%)
Jan 29, 2020 5.295 5.494 5.221 5.481 2,083,927 +0.25(+4.86%)
Jan 28, 2020 5.351 5.388 5.159 5.227 1,202,132 -0.04(-0.82%)
Jan 27, 2020 5.357 5.568 5.177 5.270 1,567,533 -0.45(-7.91%)
Jan 24, 2020 5.828 5.940 5.624 5.723 818,335 -0.12(-2.12%)
Jan 23, 2020 5.959 5.959 5.549 5.847 1,070,846 -0.20(-3.38%)
Jan 22, 2020 6.417 6.417 5.977 6.052 2,090,106 -0.38(-5.88%)
Jan 21, 2020 6.523 6.566 6.374 6.430 1,273,637 -0.16(-2.35%)
Jan 17, 2020 6.647 6.758 6.572 6.585 513,999 -0.06(-0.93%)
Jan 16, 2020 6.696 6.727 6.610 6.647 525,532 -0.02(-0.37%)
Jan 15, 2020 6.777 6.777 6.603 6.672 658,226 -0.08(-1.19%)
Jan 14, 2020 6.634 6.851 6.560 6.752 686,185 +0.11(+1.68%)
Jan 13, 2020 6.833 6.833 6.625 6.641 1,029,497 -0.19(-2.81%)
Jan 10, 2020 7.161 7.174 6.814 6.833 889,782 -0.29(-4.01%)
Jan 09, 2020 7.199 7.199 6.988 7.118 1,014,335 -0.04(-0.61%)
Jan 08, 2020 7.223 7.279 7.137 7.161 1,725,879 -0.13(-1.79%)
Jan 07, 2020 6.920 7.323 6.889 7.292 2,270,358 +0.35(+5.00%)
Jan 06, 2020 6.721 6.951 6.504 6.944 2,214,622 +0.09(+1.27%)
Jan 03, 2020 6.994 7.205 6.814 6.858 1,021,064 -0.24(-3.41%)
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.