Skip to main content

Star Bulk Carriers (NQ: SBLK )

24.10 -0.67 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 24.50 24.58 23.77 24.10 3,152,541 -0.67(-2.70%)
Jun 20, 2024 23.94 25.04 23.73 24.77 3,206,156 +1.04(+4.38%)
Jun 18, 2024 23.83 24.01 23.68 23.73 1,577,517 -0.08(-0.34%)
Jun 17, 2024 23.81 24.08 23.69 23.81 961,683 +0.04(+0.17%)
Jun 14, 2024 24.51 24.53 23.73 23.77 1,417,203 -1.09(-4.38%)
Jun 13, 2024 25.25 25.29 24.70 24.86 1,467,102 -0.22(-0.88%)
Jun 12, 2024 24.90 25.29 24.89 25.08 1,152,715 +0.41(+1.66%)
Jun 11, 2024 24.54 24.86 24.28 24.67 1,924,012 -0.53(-2.10%)
Jun 10, 2024 25.56 25.58 25.07 25.20 1,363,503 -0.38(-1.49%)
Jun 07, 2024 25.50 25.70 25.34 25.58 2,968,652 +0.06(+0.24%)
Jun 06, 2024 26.01 26.04 25.44 25.52 2,314,881 -0.52(-2.00%)
Jun 05, 2024 25.88 26.21 25.78 26.04 1,744,728 +0.26(+1.02%)
Jun 04, 2024 25.97 26.30 25.78 25.78 2,307,890 -0.32(-1.23%)
Jun 03, 2024 26.51 26.54 25.93 26.10 2,360,691 -0.22(-0.85%)
May 31, 2024 26.53 26.62 26.15 26.32 1,601,380 -0.15(-0.55%)
May 30, 2024 26.33 26.56 25.96 26.47 2,004,269 +0.27(+1.04%)
May 29, 2024 26.34 26.70 26.11 26.20 1,646,258 -0.01(-0.04%)
May 28, 2024 26.43 26.61 25.96 26.21 1,675,005 -0.03(-0.11%)
May 24, 2024 25.77 26.63 25.75 26.23 2,230,309 +0.87(+3.45%)
May 23, 2024 25.79 26.13 25.21 25.36 1,991,777 +0.51(+2.03%)
May 22, 2024 24.97 25.27 24.50 24.85 1,894,422 -0.69(-2.70%)
May 21, 2024 25.48 25.99 25.47 25.54 1,326,015 +0.08(+0.31%)
May 20, 2024 25.27 25.57 25.23 25.47 864,902 +0.15(+0.58%)
May 17, 2024 25.13 25.36 25.09 25.32 857,088 +0.17(+0.70%)
May 16, 2024 24.83 25.17 24.74 25.15 1,569,047 +0.54(+2.21%)
May 15, 2024 24.64 24.67 24.41 24.60 1,046,115 -0.16(-0.63%)
May 14, 2024 24.76 24.86 24.43 24.76 1,474,651 -0.22(-0.89%)
May 13, 2024 25.02 25.19 24.69 24.98 1,763,866 +0.03(+0.12%)
May 10, 2024 25.54 25.76 24.87 24.95 2,132,626 -0.44(-1.72%)
May 09, 2024 25.40 25.80 25.29 25.39 1,358,729 +0.07(+0.27%)
May 08, 2024 25.67 25.79 25.22 25.32 2,038,566 -0.41(-1.59%)
May 07, 2024 24.51 25.80 24.51 25.73 4,007,415 +1.43(+5.88%)
May 06, 2024 23.78 24.31 23.60 24.30 1,776,169 +0.17(+0.72%)
May 03, 2024 24.19 24.29 23.95 24.13 1,261,970 -0.01(-0.04%)
May 02, 2024 24.15 24.29 23.73 24.13 1,342,603 +0.27(+1.14%)
May 01, 2024 23.62 24.09 23.58 23.86 844,088 +0.22(+0.95%)
Apr 30, 2024 24.01 24.11 23.57 23.64 1,298,971 -0.30(-1.26%)
Apr 29, 2024 24.00 24.00 23.71 23.94 1,209,133 -0.08(-0.32%)
Apr 26, 2024 23.84 24.27 23.82 24.02 1,353,715 +0.28(+1.19%)
Apr 25, 2024 23.20 23.75 23.14 23.74 1,042,972 +0.44(+1.88%)
Apr 24, 2024 23.27 23.48 23.21 23.30 1,264,112 +0.03(+0.13%)
Apr 23, 2024 22.82 23.35 22.77 23.27 1,070,108 +0.50(+2.18%)
Apr 22, 2024 22.34 22.83 22.30 22.77 1,157,610 +0.39(+1.74%)
Apr 19, 2024 22.79 22.97 22.30 22.39 1,159,767 -0.45(-1.96%)
Apr 18, 2024 22.46 22.85 22.23 22.83 1,420,672 +0.38(+1.69%)
Apr 17, 2024 22.71 22.80 22.42 22.45 1,888,724 +0.08(+0.35%)
Apr 16, 2024 22.36 22.50 22.18 22.38 1,320,829 -0.12(-0.52%)
Apr 15, 2024 22.48 22.81 22.45 22.49 1,632,038 +0.05(+0.22%)
Apr 12, 2024 22.74 22.90 22.31 22.44 2,102,273 -0.39(-1.70%)
Apr 11, 2024 23.38 23.67 22.77 22.83 2,505,983 -0.36(-1.55%)
Apr 10, 2024 22.76 23.29 22.73 23.19 2,396,722 +0.16(+0.68%)
Apr 09, 2024 23.21 23.21 22.73 23.04 2,543,482 -0.15(-0.63%)
Apr 08, 2024 23.21 23.31 22.77 23.18 2,713,492 -0.03(-0.13%)
Apr 05, 2024 23.42 23.77 23.05 23.21 2,025,316 +0.08(+0.34%)
Apr 04, 2024 23.30 23.69 23.00 23.13 2,565,014 -0.23(-1.00%)
Apr 03, 2024 23.26 23.46 23.00 23.37 1,552,950 +0.36(+1.56%)
Apr 02, 2024 22.72 23.21 22.43 23.01 2,412,632 +0.10(+0.42%)
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.