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

Star Bulk Carriers (NQ: SBLK )

23.54 -0.14 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2020 5.093 5.364 4.858 4.948 4,713,144 +0.31(+6.62%)
Nov 27, 2020 4.460 4.701 4.406 4.641 872,605 +0.18(+4.05%)
Nov 25, 2020 4.490 4.502 4.369 4.460 486,495 +0.00(+0.00%)
Nov 24, 2020 4.617 4.641 4.424 4.460 1,045,243 -0.14(-3.14%)
Nov 23, 2020 4.255 4.665 4.225 4.604 2,213,851 +0.39(+9.30%)
Nov 20, 2020 4.273 4.285 4.189 4.213 448,166 -0.06(-1.41%)
Nov 19, 2020 4.243 4.291 4.158 4.273 714,020 +0.00(+0.00%)
Nov 18, 2020 4.140 4.303 4.140 4.273 1,718,351 +0.11(+2.75%)
Nov 17, 2020 4.285 4.351 4.098 4.158 1,052,612 -0.21(-4.83%)
Nov 16, 2020 4.357 4.375 4.243 4.369 1,366,876 +0.14(+3.42%)
Nov 13, 2020 4.273 4.372 4.201 4.225 674,489 -0.05(-1.13%)
Nov 12, 2020 4.273 4.315 4.231 4.273 710,752 +0.05(+1.29%)
Nov 11, 2020 4.255 4.339 4.171 4.219 878,934 -0.02(-0.43%)
Nov 10, 2020 4.219 4.255 4.116 4.237 525,323 +0.04(+0.86%)
Nov 09, 2020 4.213 4.273 4.116 4.201 905,108 +0.22(+5.45%)
Nov 06, 2020 3.917 4.020 3.899 3.984 563,817 +0.16(+4.09%)
Nov 05, 2020 3.827 3.935 3.797 3.827 959,073 +0.09(+2.42%)
Nov 04, 2020 3.743 3.827 3.688 3.737 572,816 +0.00(+0.00%)
Nov 03, 2020 3.797 3.797 3.725 3.737 587,607 +0.02(+0.65%)
Nov 02, 2020 3.809 3.863 3.700 3.712 434,786 -0.05(-1.28%)
Oct 30, 2020 3.791 3.887 3.694 3.761 381,132 -0.01(-0.16%)
Oct 29, 2020 3.694 3.803 3.688 3.767 804,161 +0.06(+1.63%)
Oct 28, 2020 4.014 4.014 3.694 3.706 837,221 -0.40(-9.82%)
Oct 27, 2020 4.128 4.183 4.104 4.110 568,964 -0.04(-0.94%)
Oct 26, 2020 4.171 4.177 4.032 4.149 440,840 -0.03(-0.65%)
Oct 23, 2020 4.183 4.219 4.098 4.177 568,960 +0.01(+0.14%)
Oct 22, 2020 4.158 4.261 4.152 4.171 1,228,489 +0.04(+0.87%)
Oct 21, 2020 4.285 4.327 4.134 4.134 619,299 -0.11(-2.56%)
Oct 20, 2020 4.146 4.267 4.116 4.243 355,123 +0.11(+2.77%)
Oct 19, 2020 4.074 4.152 3.972 4.128 566,012 +0.09(+2.24%)
Oct 16, 2020 4.146 4.146 4.008 4.038 421,452 -0.11(-2.62%)
Oct 15, 2020 4.062 4.177 4.026 4.146 309,860 +0.03(+0.73%)
Oct 14, 2020 4.122 4.207 4.062 4.116 466,040 +0.06(+1.49%)
Oct 13, 2020 4.249 4.267 4.056 4.056 625,330 -0.22(-5.08%)
Oct 12, 2020 4.279 4.297 4.177 4.273 441,690 -0.02(-0.56%)
Oct 09, 2020 4.454 4.502 4.291 4.297 706,845 -0.19(-4.17%)
Oct 08, 2020 4.369 4.502 4.339 4.484 756,596 +0.16(+3.62%)
Oct 07, 2020 4.466 4.520 4.285 4.327 637,007 -0.14(-3.23%)
Oct 06, 2020 4.659 4.725 4.418 4.472 1,032,991 -0.16(-3.51%)
Oct 05, 2020 4.472 4.725 4.460 4.635 1,170,907 +0.19(+4.34%)
Oct 02, 2020 4.261 4.448 4.219 4.442 1,042,679 +0.16(+3.66%)
Oct 01, 2020 4.219 4.309 4.134 4.285 890,321 +0.13(+3.19%)
Sep 30, 2020 4.098 4.225 4.098 4.152 533,434 +0.09(+2.23%)
Sep 29, 2020 4.074 4.219 4.056 4.062 570,281 -0.06(-1.46%)
Sep 28, 2020 4.195 4.207 4.074 4.122 453,618 +0.00(+0.00%)
Sep 25, 2020 4.092 4.237 4.038 4.122 521,008 +0.00(+0.00%)
Sep 24, 2020 4.002 4.183 3.923 4.122 821,857 +0.16(+3.95%)
Sep 23, 2020 4.014 4.134 3.960 3.966 547,348 +0.04(+0.92%)
Sep 22, 2020 4.044 4.116 3.917 3.929 491,297 -0.01(-0.31%)
Sep 21, 2020 4.146 4.189 3.911 3.942 621,350 -0.34(-8.02%)
Sep 18, 2020 4.207 4.351 4.171 4.285 715,473 +0.08(+1.94%)
Sep 17, 2020 4.134 4.219 4.128 4.204 336,561 +0.03(+0.79%)
Sep 16, 2020 4.032 4.177 3.996 4.171 342,221 +0.14(+3.44%)
Sep 15, 2020 4.116 4.116 4.032 4.032 245,376 -0.04(-1.04%)
Sep 14, 2020 4.044 4.110 4.008 4.074 377,674 +0.07(+1.81%)
Sep 11, 2020 4.038 4.092 3.935 4.002 598,827 +0.01(+0.30%)
Sep 10, 2020 3.917 4.053 3.917 3.990 477,505 +0.10(+2.64%)
Sep 09, 2020 3.978 3.984 3.875 3.887 493,807 -0.04(-1.07%)
Sep 08, 2020 3.960 4.056 3.917 3.929 630,761 -0.10(-2.40%)
Sep 04, 2020 3.923 4.050 3.887 4.026 621,393 +0.14(+3.57%)
Sep 03, 2020 3.978 4.050 3.821 3.887 670,003 -0.09(-2.35%)
Sep 02, 2020 3.935 4.032 3.743 3.981 1,172,855 -0.13(-3.22%)
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.