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 UNCHANGED
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 (%)
Jul 31, 2019 6.205 6.230 6.020 6.100 709,090 -0.07(-1.20%)
Jul 30, 2019 6.187 6.267 5.964 6.174 1,291,506 -0.04(-0.70%)
Jul 29, 2019 6.446 6.446 6.205 6.218 457,046 -0.20(-3.17%)
Jul 26, 2019 6.378 6.434 6.255 6.421 707,279 +0.07(+1.07%)
Jul 25, 2019 6.458 6.644 6.304 6.353 757,788 -0.13(-2.00%)
Jul 24, 2019 6.483 6.551 6.279 6.483 1,413,846 -0.23(-3.40%)
Jul 23, 2019 6.940 6.959 6.613 6.712 1,590,120 -0.28(-4.06%)
Jul 22, 2019 6.625 7.138 6.625 6.996 2,135,525 +0.42(+6.38%)
Jul 19, 2019 6.773 6.897 6.508 6.576 1,052,902 -0.16(-2.38%)
Jul 18, 2019 6.570 6.742 6.372 6.736 699,157 +0.12(+1.77%)
Jul 17, 2019 6.699 6.705 6.421 6.619 1,017,333 -0.07(-1.11%)
Jul 16, 2019 6.668 6.786 6.570 6.693 685,238 +0.07(+1.12%)
Jul 15, 2019 6.576 6.761 6.570 6.619 780,528 +0.04(+0.66%)
Jul 12, 2019 6.637 6.693 6.483 6.576 548,234 -0.03(-0.47%)
Jul 11, 2019 6.545 6.773 6.539 6.607 785,718 +0.10(+1.52%)
Jul 10, 2019 6.761 6.761 6.458 6.508 840,481 -0.13(-1.95%)
Jul 09, 2019 6.403 6.662 6.292 6.637 795,638 +0.24(+3.76%)
Jul 08, 2019 6.483 6.576 6.199 6.397 1,094,133 -0.12(-1.89%)
Jul 05, 2019 6.113 6.576 6.032 6.520 1,788,362 +0.41(+6.77%)
Jul 03, 2019 6.069 6.181 5.989 6.106 618,525 +0.04(+0.61%)
Jul 02, 2019 6.020 6.156 5.859 6.069 819,214 +0.10(+1.65%)
Jul 01, 2019 6.020 6.131 5.958 5.971 879,026 +0.01(+0.21%)
Jun 28, 2019 5.668 5.958 5.551 5.958 889,970 +0.29(+5.12%)
Jun 27, 2019 5.557 5.717 5.464 5.668 798,234 +0.23(+4.20%)
Jun 26, 2019 5.261 5.487 5.248 5.440 647,269 +0.23(+4.51%)
Jun 25, 2019 5.137 5.224 5.106 5.205 525,291 +0.07(+1.32%)
Jun 24, 2019 5.248 5.298 5.112 5.137 446,507 -0.05(-0.95%)
Jun 21, 2019 5.248 5.341 5.149 5.186 886,407 -0.10(-1.87%)
Jun 20, 2019 5.347 5.458 5.168 5.285 492,334 -0.07(-1.27%)
Jun 19, 2019 5.156 5.532 5.143 5.353 1,009,257 +0.19(+3.58%)
Jun 18, 2019 4.878 5.254 4.859 5.168 817,397 +0.33(+6.90%)
Jun 17, 2019 4.828 4.921 4.786 4.835 309,805 +0.01(+0.26%)
Jun 14, 2019 4.970 5.032 4.730 4.822 516,004 -0.14(-2.86%)
Jun 13, 2019 4.816 4.977 4.804 4.964 468,053 +0.19(+3.88%)
Jun 12, 2019 4.915 4.915 4.760 4.779 282,105 -0.21(-4.21%)
Jun 11, 2019 4.983 5.072 4.890 4.989 431,871 +0.09(+1.76%)
Jun 10, 2019 4.896 5.063 4.884 4.902 308,807 -0.02(-0.38%)
Jun 07, 2019 5.075 5.075 4.859 4.921 569,289 -0.14(-2.80%)
Jun 06, 2019 4.791 5.082 4.785 5.063 1,002,009 +0.27(+5.53%)
Jun 05, 2019 4.699 4.822 4.588 4.797 628,817 +0.10(+2.10%)
Jun 04, 2019 4.569 4.717 4.526 4.699 689,007 +0.21(+4.68%)
Jun 03, 2019 4.760 4.760 4.409 4.489 1,109,359 -0.23(-4.97%)
May 31, 2019 4.551 4.736 4.541 4.723 963,500 +0.02(+0.39%)
May 30, 2019 4.674 4.804 4.637 4.705 1,289,996 -0.03(-0.65%)
May 29, 2019 4.618 4.739 4.476 4.736 1,840,157 +0.09(+1.99%)
May 28, 2019 4.754 4.754 4.483 4.643 1,786,950 +0.06(+1.35%)
May 24, 2019 4.446 4.736 4.446 4.581 1,621,543 +0.09(+1.92%)
May 23, 2019 4.137 4.668 4.088 4.495 2,753,718 -0.52(-10.46%)
May 22, 2019 5.125 5.186 4.989 5.020 414,091 -0.07(-1.45%)
May 21, 2019 5.051 5.155 5.048 5.094 346,571 +0.13(+2.61%)
May 20, 2019 4.902 4.995 4.871 4.964 209,649 -0.01(-0.12%)
May 17, 2019 4.995 5.061 4.946 4.970 299,302 -0.07(-1.47%)
May 16, 2019 5.106 5.125 5.020 5.044 230,927 -0.02(-0.37%)
May 15, 2019 4.828 5.119 4.828 5.063 329,002 +0.18(+3.67%)
May 14, 2019 4.841 4.946 4.760 4.884 378,113 +0.09(+1.80%)
May 13, 2019 4.939 4.939 4.748 4.797 523,169 -0.26(-5.13%)
May 10, 2019 4.927 5.088 4.912 5.057 358,093 +0.13(+2.63%)
May 09, 2019 5.044 5.044 4.884 4.927 618,541 -0.17(-3.27%)
May 08, 2019 4.927 5.193 4.890 5.094 656,359 +0.15(+3.13%)
May 07, 2019 5.248 5.302 4.835 4.939 1,141,534 -0.42(-7.83%)
May 06, 2019 5.427 5.427 5.199 5.359 1,049,173 -0.21(-3.77%)
May 03, 2019 5.477 5.588 5.310 5.569 665,331 +0.12(+2.27%)
May 02, 2019 5.390 5.560 5.310 5.446 632,321 +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.