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 (%)
Feb 28, 2019	4.726	4.745	4.548	4.694	862,057	-0.04(-0.81%)
Feb 27, 2019	4.898	4.904	4.732	4.732	1,238,105	-0.12(-2.49%)
Feb 26, 2019	4.961	4.986	4.802	4.853	493,726	-0.11(-2.18%)
Feb 25, 2019	4.999	5.050	4.917	4.961	937,667	-0.01(-0.13%)
Feb 22, 2019	4.980	5.114	4.955	4.967	578,854	-0.03(-0.51%)
Feb 21, 2019	5.088	5.114	4.974	4.993	366,789	-0.09(-1.75%)
Feb 20, 2019	5.082	5.158	5.037	5.082	608,419	-0.03(-0.50%)
Feb 19, 2019	5.114	5.171	4.974	5.107	1,002,058	-0.10(-1.95%)
Feb 15, 2019	4.936	5.260	4.923	5.209	841,283	+0.06(+1.11%)
Feb 14, 2019	5.088	5.183	5.018	5.152	535,268	+0.08(+1.50%)
Feb 13, 2019	5.241	5.336	5.050	5.075	966,272	-0.13(-2.44%)
Feb 12, 2019	5.177	5.387	5.025	5.202	1,652,475	+0.13(+2.50%)
Feb 11, 2019	4.955	5.088	4.929	5.075	849,529	+0.13(+2.57%)
Feb 08, 2019	4.942	5.006	4.828	4.948	525,644	-0.03(-0.64%)
Feb 07, 2019	4.923	5.145	4.828	4.980	978,338	-0.11(-2.24%)
Feb 06, 2019	4.967	5.209	4.929	5.094	995,430	+0.05(+1.01%)
Feb 05, 2019	4.878	5.158	4.815	5.044	836,208	+0.17(+3.39%)
Feb 04, 2019	5.025	5.025	4.682	4.878	551,072	-0.15(-3.03%)

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.