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

Star Bulk Carriers (NQ: SBLK )

26.05 +0.18 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 5.609 5.742 5.457 5.520 1,339,152 -0.08(-1.47%)
Apr 29, 2019 5.253 5.625 5.241 5.603 1,293,242 +0.39(+7.56%)
Apr 26, 2019 5.006 5.253 5.006 5.209 858,443 +0.16(+3.14%)
Apr 25, 2019 5.018 5.069 4.796 5.050 671,463 +0.03(+0.63%)
Apr 24, 2019 5.075 5.075 4.904 5.018 511,835 -0.08(-1.50%)
Apr 23, 2019 5.063 5.145 4.929 5.094 805,156 +0.02(+0.38%)
Apr 22, 2019 5.082 5.117 4.954 5.075 566,717 +0.03(+0.50%)
Apr 18, 2019 5.241 5.241 5.025 5.050 567,835 -0.20(-3.75%)
Apr 17, 2019 5.266 5.418 5.177 5.247 939,257 +0.01(+0.24%)
Apr 16, 2019 5.088 5.272 4.980 5.234 1,093,624 +0.15(+2.87%)
Apr 15, 2019 5.044 5.122 4.961 5.088 301,042 +0.12(+2.43%)
Apr 12, 2019 5.063 5.183 4.936 4.967 911,338 -0.08(-1.51%)
Apr 11, 2019 5.006 5.114 4.948 5.044 894,561 +0.03(+0.51%)
Apr 10, 2019 4.777 5.063 4.707 5.018 1,318,987 +0.25(+5.19%)
Apr 09, 2019 4.859 4.866 4.574 4.771 2,268,429 -0.08(-1.57%)
Apr 08, 2019 4.688 4.866 4.643 4.847 1,203,479 +0.18(+3.95%)
Apr 05, 2019 4.580 4.713 4.504 4.663 962,973 +0.10(+2.23%)
Apr 04, 2019 4.434 4.648 4.415 4.561 1,133,851 +0.15(+3.31%)
Apr 03, 2019 4.377 4.478 4.332 4.415 1,032,963 +0.06(+1.46%)
Apr 02, 2019 4.262 4.427 4.192 4.351 1,042,412 +0.08(+1.93%)
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.