Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	5.424	5.712	5.173	5.270	4,425,568	+0.33(+6.62%)
Nov 27, 2020	4.750	5.006	4.692	4.942	819,363	+0.19(+4.05%)
Nov 25, 2020	4.782	4.795	4.653	4.750	456,811	+0.00(+0.00%)
Nov 24, 2020	4.916	4.942	4.711	4.750	981,467	-0.15(-3.14%)
Nov 23, 2020	4.531	4.968	4.499	4.904	2,078,771	+0.42(+9.30%)
Nov 20, 2020	4.551	4.563	4.461	4.486	420,821	-0.06(-1.41%)
Nov 19, 2020	4.519	4.570	4.429	4.551	670,453	+0.00(+0.00%)
Nov 18, 2020	4.409	4.583	4.409	4.551	1,613,504	+0.12(+2.75%)
Nov 17, 2020	4.563	4.634	4.365	4.429	988,386	-0.22(-4.83%)
Nov 16, 2020	4.641	4.660	4.519	4.653	1,283,475	+0.15(+3.42%)
Nov 13, 2020	4.551	4.657	4.474	4.499	633,335	-0.05(-1.13%)
Nov 12, 2020	4.551	4.596	4.506	4.551	667,385	+0.06(+1.29%)
Nov 11, 2020	4.531	4.621	4.442	4.493	825,305	-0.02(-0.43%)
Nov 10, 2020	4.493	4.531	4.384	4.512	493,270	+0.04(+0.86%)
Nov 09, 2020	4.486	4.551	4.384	4.474	849,883	+0.23(+5.45%)
Nov 06, 2020	4.172	4.281	4.153	4.243	529,415	+0.17(+4.09%)
Nov 05, 2020	4.076	4.191	4.044	4.076	900,554	+0.10(+2.42%)
Nov 04, 2020	3.986	4.076	3.928	3.979	537,866	+0.00(+0.00%)
Nov 03, 2020	4.044	4.044	3.967	3.979	551,754	+0.03(+0.65%)

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.