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

Star Bulk Carriers (NQ: SBLK )

25.50 -0.02 (-0.06%)
Streaming Delayed Price Updated: 2:40 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 (%)
May 31, 2019 4.548 4.734 4.539 4.721 963,955 +0.02(+0.39%)
May 30, 2019 4.672 4.801 4.635 4.703 1,290,606 -0.03(-0.65%)
May 29, 2019 4.616 4.737 4.474 4.734 1,841,027 +0.09(+1.99%)
May 28, 2019 4.752 4.752 4.480 4.641 1,787,794 +0.06(+1.35%)
May 24, 2019 4.443 4.734 4.443 4.579 1,622,310 +0.09(+1.92%)
May 23, 2019 4.135 4.666 4.086 4.493 2,755,020 -0.52(-10.46%)
May 22, 2019 5.122 5.184 4.987 5.017 414,287 -0.07(-1.45%)
May 21, 2019 5.048 5.152 5.045 5.091 346,735 +0.13(+2.61%)
May 20, 2019 4.900 4.993 4.868 4.962 209,748 -0.01(-0.12%)
May 17, 2019 4.993 5.059 4.943 4.968 299,443 -0.07(-1.47%)
May 16, 2019 5.104 5.122 5.017 5.042 231,036 -0.02(-0.37%)
May 15, 2019 4.826 5.116 4.826 5.061 329,157 +0.18(+3.67%)
May 14, 2019 4.838 4.943 4.758 4.882 378,292 +0.09(+1.80%)
May 13, 2019 4.937 4.937 4.746 4.795 523,417 -0.26(-5.13%)
May 10, 2019 4.925 5.085 4.909 5.054 358,262 +0.13(+2.63%)
May 09, 2019 5.042 5.042 4.882 4.925 618,833 -0.17(-3.27%)
May 08, 2019 4.925 5.190 4.888 5.091 656,669 +0.15(+3.12%)
May 07, 2019 5.246 5.299 4.832 4.937 1,142,074 -0.42(-7.83%)
May 06, 2019 5.425 5.425 5.196 5.357 1,049,669 -0.21(-3.77%)
May 03, 2019 5.474 5.585 5.307 5.567 665,646 +0.12(+2.27%)
May 02, 2019 5.388 5.557 5.307 5.443 632,619 +0.04(+0.80%)
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.