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

Star Bulk Carriers (NQ: SBLK )

25.52 -1.27 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 30, 2016 3.155 3.155 3.155 0 +0.01(+0.39%)
Dec 29, 2016 3.254 3.291 3.100 3.143 177,125 -0.12(-3.78%)
Dec 28, 2016 3.204 3.285 3.149 3.266 360,488 +0.04(+1.34%)
Dec 27, 2016 3.155 3.285 3.124 3.223 210,039 +0.06(+1.75%)
Dec 23, 2016 3.167 3.167 3.167 0 +0.13(+4.27%)
Dec 22, 2016 2.976 3.112 2.933 3.038 210,160 +0.09(+2.93%)
Dec 21, 2016 2.976 3.013 2.896 2.951 626,441 -0.02(-0.62%)
Dec 20, 2016 3.124 3.143 2.859 2.970 1,028,891 -0.15(-4.75%)
Dec 19, 2016 3.285 3.340 3.106 3.118 582,168 -0.17(-5.08%)
Dec 16, 2016 3.587 3.624 3.235 3.285 728,324 -0.25(-6.99%)
Dec 15, 2016 3.316 3.766 3.285 3.532 1,756,911 +0.23(+7.12%)
Dec 14, 2016 3.242 3.390 3.242 3.297 668,922 -0.01(-0.37%)
Dec 13, 2016 3.347 3.451 3.279 3.309 429,862 -0.07(-2.01%)
Dec 12, 2016 3.396 3.464 3.229 3.377 450,990 -0.03(-0.91%)
Dec 09, 2016 3.328 3.458 3.297 3.408 597,734 +0.07(+2.03%)
Dec 08, 2016 3.347 3.353 3.192 3.340 599,575 -0.01(-0.37%)
Dec 07, 2016 3.377 3.421 3.334 3.353 451,871 -0.04(-1.27%)
Dec 06, 2016 3.303 3.421 3.235 3.396 451,495 +0.12(+3.58%)
Dec 05, 2016 3.211 3.322 3.186 3.279 576,014 +0.13(+4.12%)
Dec 02, 2016 3.056 3.235 3.017 3.149 450,064 +0.07(+2.41%)
Dec 01, 2016 3.211 3.396 3.025 3.075 858,452 -0.12(-3.68%)
Nov 30, 2016 3.359 3.445 3.161 3.192 465,662 -0.13(-3.90%)
Nov 29, 2016 3.297 3.421 3.260 3.322 363,928 -0.01(-0.37%)
Nov 28, 2016 3.143 3.482 3.143 3.334 572,679 +0.18(+5.68%)
Nov 25, 2016 3.248 3.309 3.137 3.155 248,618 -0.12(-3.58%)
Nov 23, 2016 3.272 3.272 3.272 0 -0.09(-2.75%)
Nov 22, 2016 3.390 3.550 3.242 3.365 1,950,790 +0.02(+0.74%)
Nov 21, 2016 3.396 3.404 3.272 3.340 643,475 +0.01(+0.19%)
Nov 18, 2016 3.365 3.476 3.180 3.334 586,300 +0.02(+0.75%)
Nov 17, 2016 3.643 3.643 3.161 3.309 1,383,962 -0.16(-4.63%)
Nov 16, 2016 3.556 3.663 3.279 3.470 4,909,399 +0.20(+6.04%)
Nov 15, 2016 3.334 3.458 3.223 3.272 2,197,256 +0.10(+3.11%)
Nov 14, 2016 3.285 3.328 3.109 3.174 2,976,091 -0.06(-1.72%)
Nov 11, 2016 3.365 3.365 3.019 3.229 697,577 +0.05(+1.55%)
Nov 10, 2016 2.877 3.198 2.871 3.180 744,711 +0.31(+10.75%)
Nov 09, 2016 2.748 2.927 2.674 2.871 162,988 +0.12(+4.49%)
Nov 08, 2016 2.655 2.772 2.599 2.748 115,406 +0.10(+3.97%)
Nov 07, 2016 2.593 2.653 2.531 2.643 183,392 +0.12(+4.90%)
Nov 04, 2016 2.507 2.636 2.501 2.519 122,098 -0.01(-0.49%)
Nov 03, 2016 2.593 2.624 2.494 2.531 260,240 -0.05(-1.91%)
Nov 02, 2016 2.692 2.704 2.556 2.581 149,027 -0.11(-4.13%)
Nov 01, 2016 2.846 2.859 2.692 2.692 214,256 -0.12(-4.39%)
Oct 31, 2016 2.772 2.846 2.748 2.816 103,134 +0.03(+1.11%)
Oct 28, 2016 2.729 2.828 2.729 2.785 104,345 +0.04(+1.35%)
Oct 27, 2016 2.785 2.785 2.729 2.748 65,030 -0.01(-0.45%)
Oct 26, 2016 2.791 2.865 2.748 2.760 145,712 -0.04(-1.32%)
Oct 25, 2016 2.778 2.853 2.754 2.797 243,076 -0.01(-0.44%)
Oct 24, 2016 2.853 2.853 2.778 2.809 335,754 -0.04(-1.52%)
Oct 21, 2016 2.846 2.927 2.840 2.853 47,768 -0.02(-0.65%)
Oct 20, 2016 2.933 2.976 2.828 2.871 407,227 -0.10(-3.53%)
Oct 19, 2016 2.920 2.988 2.890 2.976 191,522 +0.09(+2.99%)
Oct 18, 2016 2.908 2.927 2.828 2.890 191,342 +0.07(+2.63%)
Oct 17, 2016 2.902 2.908 2.778 2.816 152,425 -0.10(-3.39%)
Oct 14, 2016 2.933 3.013 2.853 2.914 193,151 +0.01(+0.21%)
Oct 13, 2016 2.908 2.920 2.834 2.908 228,063 +0.00(+0.00%)
Oct 12, 2016 2.871 2.988 2.831 2.908 148,149 +0.03(+1.07%)
Oct 11, 2016 2.828 2.890 2.809 2.877 219,339 +0.07(+2.42%)
Oct 10, 2016 3.093 3.112 2.785 2.809 648,776 -0.14(-4.61%)
Oct 07, 2016 3.081 3.118 2.927 2.945 189,715 -0.14(-4.41%)
Oct 06, 2016 3.007 3.106 2.982 3.081 411,148 +0.08(+2.68%)
Oct 05, 2016 2.859 3.118 2.846 3.001 457,065 +0.17(+6.11%)
Oct 04, 2016 2.871 2.908 2.803 2.828 271,856 -0.02(-0.87%)
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.