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 (%)
May 31, 2019 4.396 4.575 4.387 4.563 997,382 +0.02(+0.39%)
May 30, 2019 4.515 4.640 4.479 4.545 1,335,360 -0.03(-0.65%)
May 29, 2019 4.462 4.578 4.324 4.575 1,904,867 +0.09(+1.99%)
May 28, 2019 4.593 4.593 4.330 4.485 1,849,789 +0.06(+1.35%)
May 24, 2019 4.295 4.575 4.295 4.426 1,678,566 +0.08(+1.92%)
May 23, 2019 3.996 4.509 3.949 4.342 2,850,555 -0.51(-10.46%)
May 22, 2019 4.951 5.010 4.819 4.849 428,653 -0.07(-1.45%)
May 21, 2019 4.879 4.980 4.876 4.921 358,759 +0.13(+2.61%)
May 20, 2019 4.736 4.825 4.705 4.796 217,021 -0.01(-0.12%)
May 17, 2019 4.825 4.890 4.778 4.802 309,827 -0.07(-1.47%)
May 16, 2019 4.933 4.951 4.849 4.873 239,048 -0.02(-0.37%)
May 15, 2019 4.664 4.945 4.664 4.891 340,571 +0.17(+3.67%)
May 14, 2019 4.676 4.778 4.599 4.718 391,410 +0.08(+1.80%)
May 13, 2019 4.772 4.772 4.587 4.635 541,567 -0.25(-5.13%)
May 10, 2019 4.760 4.915 4.745 4.885 370,686 +0.13(+2.63%)
May 09, 2019 4.873 4.873 4.718 4.760 640,292 -0.16(-3.27%)
May 08, 2019 4.760 5.016 4.724 4.921 679,440 +0.15(+3.13%)
May 07, 2019 5.070 5.122 4.670 4.772 1,181,677 -0.41(-7.83%)
May 06, 2019 5.243 5.243 5.022 5.177 1,086,068 -0.20(-3.77%)
May 03, 2019 5.291 5.398 5.130 5.380 688,728 +0.12(+2.27%)
May 02, 2019 5.207 5.371 5.130 5.261 654,557 +0.04(+0.80%)
May 01, 2019 5.201 5.374 5.171 5.219 711,321 +0.04(+0.69%)
Apr 30, 2019 5.267 5.392 5.124 5.183 1,426,171 -0.08(-1.47%)
Apr 29, 2019 4.933 5.282 4.921 5.261 1,377,277 +0.37(+7.56%)
Apr 26, 2019 4.700 4.933 4.700 4.891 914,225 +0.15(+3.14%)
Apr 25, 2019 4.712 4.760 4.503 4.742 715,095 +0.03(+0.63%)
Apr 24, 2019 4.766 4.766 4.605 4.712 545,094 -0.07(-1.50%)
Apr 23, 2019 4.754 4.831 4.629 4.784 857,475 +0.02(+0.38%)
Apr 22, 2019 4.772 4.804 4.652 4.766 603,542 +0.02(+0.50%)
Apr 18, 2019 4.921 4.921 4.718 4.742 604,733 -0.18(-3.75%)
Apr 17, 2019 4.945 5.088 4.861 4.927 1,000,291 +0.01(+0.24%)
Apr 16, 2019 4.778 4.951 4.676 4.915 1,164,688 +0.14(+2.87%)
Apr 15, 2019 4.736 4.809 4.658 4.778 320,604 +0.11(+2.43%)
Apr 12, 2019 4.754 4.867 4.635 4.664 970,557 -0.07(-1.51%)
Apr 11, 2019 4.700 4.802 4.646 4.736 952,690 +0.02(+0.51%)
Apr 10, 2019 4.485 4.754 4.420 4.712 1,404,696 +0.23(+5.19%)
Apr 09, 2019 4.563 4.569 4.295 4.479 2,415,832 -0.07(-1.57%)
Apr 08, 2019 4.402 4.569 4.360 4.551 1,281,682 +0.17(+3.95%)
Apr 05, 2019 4.300 4.426 4.229 4.378 1,025,548 +0.10(+2.23%)
Apr 04, 2019 4.163 4.364 4.145 4.283 1,207,529 +0.14(+3.31%)
Apr 03, 2019 4.110 4.205 4.068 4.145 1,100,086 +0.06(+1.46%)
Apr 02, 2019 4.002 4.157 3.937 4.086 1,110,148 +0.08(+1.93%)
Apr 01, 2019 3.978 4.092 3.972 4.008 635,771 +0.08(+2.13%)
Mar 29, 2019 3.925 4.044 3.871 3.925 599,703 +0.02(+0.61%)
Mar 28, 2019 3.925 3.955 3.829 3.901 514,889 -0.01(-0.15%)
Mar 27, 2019 3.901 4.014 3.793 3.907 1,313,769 +0.01(+0.31%)
Mar 26, 2019 3.877 3.907 3.770 3.895 1,299,946 +0.04(+0.93%)
Mar 25, 2019 3.913 3.972 3.674 3.859 1,232,740 -0.07(-1.67%)
Mar 22, 2019 4.098 4.145 3.853 3.925 1,152,463 -0.20(-4.91%)
Mar 21, 2019 4.133 4.187 4.020 4.128 789,169 -0.01(-0.29%)
Mar 20, 2019 4.151 4.265 4.026 4.139 1,479,054 +0.11(+2.81%)
Mar 19, 2019 4.104 4.175 4.008 4.026 586,680 -0.07(-1.60%)
Mar 18, 2019 4.235 4.235 4.014 4.092 689,685 -0.16(-3.79%)
Mar 15, 2019 4.175 4.295 4.175 4.253 780,771 +0.09(+2.15%)
Mar 14, 2019 4.181 4.295 4.116 4.163 796,636 +0.10(+2.50%)
Mar 13, 2019 4.205 4.246 4.056 4.062 739,739 -0.12(-2.85%)
Mar 12, 2019 4.163 4.247 4.145 4.181 626,037 +0.04(+0.86%)
Mar 11, 2019 3.937 4.157 3.937 4.145 1,356,994 +0.26(+6.76%)
Mar 08, 2019 4.151 4.151 3.853 3.883 1,453,740 -0.24(-5.79%)
Mar 07, 2019 4.432 4.482 4.116 4.122 1,412,596 -0.31(-7.00%)
Mar 06, 2019 4.658 4.700 4.378 4.432 683,174 -0.23(-4.87%)
Mar 05, 2019 4.533 4.861 4.533 4.658 1,410,252 +0.12(+2.63%)
Mar 04, 2019 4.468 4.617 4.468 4.539 486,683 +0.11(+2.42%)
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.