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 (%)
Sep 29, 2017	6.159	6.254	6.067	6.165	775,647	+0.03(+0.41%)
Sep 28, 2017	6.229	6.324	5.975	6.140	765,697	-0.11(-1.73%)
Sep 27, 2017	6.102	6.322	6.032	6.248	877,070	+0.17(+2.71%)
Sep 26, 2017	6.102	6.305	5.999	6.083	984,431	-0.01(-0.21%)
Sep 25, 2017	6.610	6.631	6.038	6.095	1,546,843	-0.53(-7.96%)
Sep 22, 2017	6.667	6.819	6.578	6.622	574,592	-0.04(-0.57%)
Sep 21, 2017	6.921	6.990	6.603	6.660	602,474	-0.32(-4.55%)
Sep 20, 2017	6.819	7.143	6.794	6.978	736,329	+0.22(+3.19%)
Sep 19, 2017	6.838	6.870	6.717	6.762	372,877	-0.05(-0.75%)
Sep 18, 2017	6.908	6.971	6.794	6.813	320,377	-0.11(-1.65%)
Sep 15, 2017	6.902	6.917	6.737	6.927	842,914	+0.01(+0.18%)
Sep 14, 2017	6.768	6.914	6.635	6.914	1,013,517	+0.11(+1.68%)
Sep 13, 2017	7.010	7.010	6.546	6.800	2,044,840	-0.27(-3.86%)
Sep 12, 2017		7.283	7.022	7.073	674,019	-0.21(-2.88%)
Sep 11, 2017	7.232	7.410	7.143	7.283	788,988	+0.09(+1.24%)
Sep 08, 2017	7.270	7.619	7.086	7.194	954,642	+0.05(+0.71%)
Sep 07, 2017	7.352	7.454	7.124	7.143	400,633	-0.16(-2.17%)
Sep 06, 2017	7.149	7.410	7.143	7.302	653,257	+0.27(+3.88%)
Sep 05, 2017	7.333	7.460	6.984	7.029	603,575	-0.31(-4.24%)

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.