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

Star Bulk Carriers (NQ: SBLK )

21.59 -0.25 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2020 4.219 4.285 4.110 4.201 676,812 -0.05(-1.13%)
Jul 30, 2020 4.279 4.296 4.113 4.249 615,742 -0.10(-2.22%)
Jul 29, 2020 4.086 4.387 4.038 4.345 1,794,376 +0.47(+12.13%)
Jul 28, 2020 3.881 3.923 3.821 3.875 498,890 +0.00(+0.00%)
Jul 27, 2020 3.731 3.893 3.646 3.875 582,576 +0.13(+3.38%)
Jul 24, 2020 3.634 3.767 3.616 3.749 612,931 +0.08(+2.13%)
Jul 23, 2020 3.580 3.682 3.538 3.670 481,555 +0.08(+2.18%)
Jul 22, 2020 3.755 3.755 3.538 3.592 869,766 -0.19(-4.94%)
Jul 21, 2020 3.803 3.860 3.616 3.779 897,267 -0.04(-1.03%)
Jul 20, 2020 3.827 3.833 3.683 3.818 569,146 -0.05(-1.32%)
Jul 17, 2020 3.875 3.930 3.785 3.869 521,505 +0.02(+0.47%)
Jul 16, 2020 3.839 3.929 3.773 3.851 468,067 +0.01(+0.16%)
Jul 15, 2020 3.821 3.887 3.725 3.845 874,746 +0.08(+2.08%)
Jul 14, 2020 3.797 3.797 3.556 3.767 823,479 -0.01(-0.32%)
Jul 13, 2020 3.863 3.929 3.731 3.779 636,587 -0.04(-1.10%)
Jul 10, 2020 3.785 3.869 3.592 3.821 1,158,496 +0.03(+0.80%)
Jul 09, 2020 4.020 4.062 3.779 3.791 708,230 -0.24(-5.98%)
Jul 08, 2020 4.014 4.152 3.984 4.032 585,604 -0.01(-0.30%)
Jul 07, 2020 4.128 4.128 3.899 4.044 1,094,329 -0.20(-4.69%)
Jul 06, 2020 4.171 4.249 4.086 4.243 1,553,264 +0.32(+8.14%)
Jul 02, 2020 4.014 4.074 3.881 3.923 934,496 +0.01(+0.23%)
Jul 01, 2020 3.978 4.068 3.875 3.914 666,339 -0.06(-1.59%)
Jun 30, 2020 3.960 4.026 3.803 3.978 1,135,251 +0.00(+0.00%)
Jun 29, 2020 3.948 4.098 3.905 3.978 676,748 +0.07(+1.85%)
Jun 26, 2020 4.146 4.146 3.845 3.905 808,226 -0.20(-4.85%)
Jun 25, 2020 4.122 4.231 4.008 4.104 562,954 -0.04(-0.87%)
Jun 24, 2020 4.291 4.333 4.098 4.140 874,171 -0.17(-3.92%)
Jun 23, 2020 4.436 4.490 4.267 4.309 1,162,126 +0.00(+0.00%)
Jun 22, 2020 4.375 4.478 4.222 4.309 1,134,433 -0.10(-2.26%)
Jun 19, 2020 4.719 4.743 4.393 4.409 1,651,794 -0.28(-5.98%)
Jun 18, 2020 4.339 4.821 4.291 4.689 3,088,493 +0.41(+9.58%)
Jun 17, 2020 4.243 4.430 4.243 4.279 1,245,532 +0.10(+2.45%)
Jun 16, 2020 4.219 4.442 4.026 4.177 1,443,388 +0.14(+3.43%)
Jun 15, 2020 3.761 4.168 3.737 4.038 857,894 +0.15(+3.88%)
Jun 12, 2020 3.839 4.020 3.773 3.887 1,605,667 +0.16(+4.20%)
Jun 11, 2020 3.863 4.055 3.712 3.731 1,525,780 -0.27(-6.64%)
Jun 10, 2020 4.104 4.189 3.839 3.996 1,537,027 -0.01(-0.30%)
Jun 09, 2020 4.068 4.080 3.845 4.008 995,926 -0.12(-2.92%)
Jun 08, 2020 4.140 4.255 4.038 4.128 1,009,227 +0.07(+1.78%)
Jun 05, 2020 4.086 4.116 3.875 4.056 1,409,708 +0.25(+6.49%)
Jun 04, 2020 3.779 3.830 3.532 3.809 1,391,474 +0.08(+2.10%)
Jun 03, 2020 3.363 3.761 3.321 3.731 2,183,002 +0.49(+15.06%)
Jun 02, 2020 3.242 3.345 3.134 3.242 1,537,060 +0.05(+1.51%)
Jun 01, 2020 3.080 3.248 3.001 3.194 1,379,969 +0.13(+4.13%)
May 29, 2020 3.050 3.248 2.965 3.068 1,145,222 +0.02(+0.59%)
May 28, 2020 3.170 3.218 3.001 3.050 1,465,209 -0.08(-2.50%)
May 27, 2020 3.019 3.152 2.929 3.128 1,623,847 -0.05(-1.52%)
May 26, 2020 3.158 3.351 3.152 3.176 914,133 +0.11(+3.54%)
May 22, 2020 3.134 3.149 2.965 3.068 679,301 -0.07(-2.12%)
May 21, 2020 3.285 3.315 3.086 3.134 816,783 -0.14(-4.24%)
May 20, 2020 3.038 3.393 3.013 3.273 1,192,801 +0.25(+8.17%)
May 19, 2020 3.074 3.113 2.953 3.025 724,934 -0.02(-0.79%)
May 18, 2020 2.754 3.128 2.724 3.050 1,299,324 +0.40(+15.00%)
May 15, 2020 2.622 2.778 2.549 2.652 834,940 +0.04(+1.62%)
May 14, 2020 2.411 2.628 2.381 2.610 1,077,497 +0.25(+10.46%)
May 13, 2020 2.598 2.648 2.326 2.362 1,573,087 -0.23(-8.84%)
May 12, 2020 2.796 2.815 2.592 2.592 1,546,888 -0.17(-6.32%)
May 11, 2020 2.965 2.965 2.694 2.766 1,264,478 -0.22(-7.46%)
May 08, 2020 2.971 3.080 2.923 2.989 744,012 +0.04(+1.22%)
May 07, 2020 2.941 3.044 2.857 2.953 602,240 +0.06(+2.08%)
May 06, 2020 2.959 2.959 2.712 2.893 1,375,378 -0.03(-1.03%)
May 05, 2020 3.134 3.182 2.899 2.923 1,151,799 -0.20(-6.37%)
May 04, 2020 3.248 3.345 3.031 3.122 856,228 -0.14(-4.25%)
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.