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

Star Bulk Carriers (NQ: SBLK )

23.54 -0.14 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2016 2.678 2.750 2.654 2.720 106,761 +0.03(+1.11%)
Oct 28, 2016 2.636 2.732 2.636 2.690 108,015 +0.04(+1.35%)
Oct 27, 2016 2.690 2.690 2.636 2.654 67,317 -0.01(-0.45%)
Oct 26, 2016 2.696 2.768 2.654 2.666 150,836 -0.04(-1.32%)
Oct 25, 2016 2.684 2.756 2.660 2.702 251,623 -0.01(-0.44%)
Oct 24, 2016 2.756 2.756 2.684 2.714 347,561 -0.04(-1.52%)
Oct 21, 2016 2.750 2.827 2.744 2.756 49,448 -0.02(-0.65%)
Oct 20, 2016 2.833 2.875 2.732 2.774 421,547 -0.10(-3.53%)
Oct 19, 2016 2.821 2.887 2.791 2.875 198,257 +0.08(+2.99%)
Oct 18, 2016 2.809 2.827 2.732 2.791 198,071 +0.07(+2.63%)
Oct 17, 2016 2.803 2.809 2.684 2.720 157,785 -0.10(-3.39%)
Oct 14, 2016 2.833 2.911 2.756 2.815 199,944 +0.01(+0.21%)
Oct 13, 2016 2.809 2.821 2.738 2.809 236,084 +0.00(+0.00%)
Oct 12, 2016 2.774 2.887 2.735 2.809 153,359 +0.03(+1.07%)
Oct 11, 2016 2.732 2.791 2.714 2.780 227,052 +0.07(+2.42%)
Oct 10, 2016 2.988 3.006 2.690 2.714 671,590 -0.13(-4.61%)
Oct 07, 2016 2.976 3.012 2.827 2.845 196,386 -0.13(-4.41%)
Oct 06, 2016 2.905 3.000 2.881 2.976 425,606 +0.08(+2.67%)
Oct 05, 2016 2.762 3.012 2.750 2.899 473,138 +0.17(+6.11%)
Oct 04, 2016 2.774 2.809 2.708 2.732 281,416 -0.02(-0.87%)
Oct 03, 2016 2.720 2.821 2.654 2.756 144,153 +0.05(+1.76%)
Sep 30, 2016 2.738 2.773 2.654 2.708 208,923 +0.00(+0.00%)
Sep 29, 2016 2.869 2.899 2.708 2.708 245,189 -0.14(-5.02%)
Sep 28, 2016 2.785 2.851 2.633 2.851 375,945 +0.09(+3.24%)
Sep 27, 2016 2.988 3.251 2.756 2.762 511,578 -0.12(-4.14%)
Sep 26, 2016 2.982 2.988 2.803 2.881 368,196 -0.14(-4.73%)
Sep 23, 2016 2.952 3.102 2.941 3.024 382,457 +0.02(+0.80%)
Sep 22, 2016 3.042 3.048 2.975 3.000 423,615 +0.03(+1.00%)
Sep 21, 2016 2.958 3.078 2.947 2.970 279,466 +0.07(+2.47%)
Sep 20, 2016 2.863 3.119 2.863 2.899 372,773 +0.01(+0.21%)
Sep 19, 2016 2.714 2.947 2.714 2.893 671,723 +0.24(+8.99%)
Sep 16, 2016 2.738 2.887 2.648 2.654 844,470 +0.04(+1.37%)
Sep 15, 2016 2.732 2.732 2.565 2.618 1,478,031 -0.17(-6.00%)
Sep 14, 2016 2.708 2.821 2.702 2.785 155,356 +0.00(+0.00%)
Sep 13, 2016 2.887 2.929 2.756 2.785 144,976 -0.16(-5.47%)
Sep 12, 2016 3.102 3.131 2.923 2.947 269,001 -0.21(-6.79%)
Sep 09, 2016 3.239 3.285 3.078 3.161 318,072 -0.14(-4.33%)
Sep 08, 2016 2.833 3.304 2.833 3.304 718,816 +0.55(+19.91%)
Sep 07, 2016 2.612 2.797 2.612 2.756 415,321 +0.17(+6.70%)
Sep 06, 2016 2.529 2.618 2.469 2.583 222,311 +0.13(+5.35%)
Sep 02, 2016 2.451 2.451 2.451 2.451 90,533 +0.01(+0.24%)
Sep 01, 2016 2.499 2.499 2.422 2.445 76,038 -0.05(-2.15%)
Aug 31, 2016 2.457 2.529 2.451 2.499 224,596 -0.01(-0.24%)
Aug 30, 2016 2.553 2.583 2.434 2.505 106,892 -0.06(-2.33%)
Aug 29, 2016 2.541 2.607 2.523 2.565 159,505 +0.02(+0.70%)
Aug 26, 2016 2.463 2.654 2.451 2.547 277,786 +0.08(+3.39%)
Aug 25, 2016 2.444 2.496 2.386 2.463 71,801 +0.02(+0.73%)
Aug 24, 2016 2.434 2.463 2.428 2.445 76,261 -0.01(-0.61%)
Aug 23, 2016 2.469 2.499 2.422 2.460 27,066 +0.02(+0.73%)
Aug 22, 2016 2.463 2.547 2.440 2.443 107,914 -0.06(-2.50%)
Aug 19, 2016 2.451 2.589 2.448 2.505 101,401 +0.00(+0.00%)
Aug 18, 2016 2.445 2.559 2.445 2.505 62,198 +0.04(+1.45%)
Aug 17, 2016 2.493 2.577 2.440 2.469 52,570 -0.02(-0.72%)
Aug 16, 2016 2.386 2.636 2.386 2.487 208,496 +0.10(+4.25%)
Aug 15, 2016 2.386 2.386 2.356 2.386 144,862 -0.01(-0.25%)
Aug 12, 2016 2.392 2.440 2.362 2.392 127,042 +0.01(+0.25%)
Aug 11, 2016 2.386 2.553 2.368 2.386 82,920 +0.01(+0.25%)
Aug 10, 2016 2.487 2.595 2.356 2.380 175,479 -0.11(-4.32%)
Aug 09, 2016 2.654 2.678 2.481 2.487 157,510 -0.15(-5.66%)
Aug 08, 2016 2.624 2.684 2.618 2.636 266,992 +0.01(+0.45%)
Aug 05, 2016 2.463 2.648 2.445 2.624 93,260 +0.17(+7.06%)
Aug 04, 2016 2.469 2.475 2.416 2.451 30,853 -0.04(-1.67%)
Aug 03, 2016 2.449 2.511 2.386 2.493 29,611 +0.07(+2.96%)
Aug 02, 2016 2.487 2.489 2.386 2.422 50,761 -0.09(-3.56%)
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.