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

Star Bulk Carriers (NQ: SBLK )

23.62 -0.06 (-0.25%)
Streaming Delayed Price Updated: 3:19 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 (%)
Apr 30, 2018 7.172 7.279 6.951 7.214 214,175 +0.04(+0.58%)
Apr 27, 2018 7.238 7.309 7.053 7.172 316,701 -0.08(-1.15%)
Apr 26, 2018 7.297 7.399 7.208 7.255 347,809 -0.04(-0.49%)
Apr 25, 2018 7.321 7.440 7.267 7.291 334,441 -0.04(-0.49%)
Apr 24, 2018 7.601 7.714 7.244 7.327 564,806 -0.26(-3.38%)
Apr 23, 2018 7.440 7.691 7.375 7.583 944,162 +0.39(+5.39%)
Apr 20, 2018 6.969 7.244 6.874 7.196 619,011 +0.23(+3.25%)
Apr 19, 2018 7.065 7.363 6.880 6.969 771,916 -0.06(-0.85%)
Apr 18, 2018 6.856 7.255 6.856 7.029 590,260 +0.24(+3.60%)
Apr 17, 2018 6.826 6.844 6.713 6.785 619,434 -0.01(-0.09%)
Apr 16, 2018 6.755 6.904 6.591 6.790 387,658 +0.07(+0.98%)
Apr 13, 2018 6.659 6.785 6.576 6.725 450,528 +0.07(+0.98%)
Apr 12, 2018 6.624 6.761 6.588 6.659 328,733 +0.11(+1.73%)
Apr 11, 2018 6.618 6.749 6.486 6.546 361,258 -0.13(-1.88%)
Apr 10, 2018 6.439 6.761 6.439 6.671 734,403 +0.41(+6.47%)
Apr 09, 2018 6.451 6.582 6.260 6.266 568,058 -0.18(-2.86%)
Apr 06, 2018 6.719 6.796 6.337 6.451 391,930 -0.35(-5.09%)
Apr 05, 2018 6.552 6.880 6.552 6.796 338,451 +0.33(+5.07%)
Apr 04, 2018 6.534 6.534 6.272 6.469 738,661 -0.18(-2.69%)
Apr 03, 2018 6.904 6.916 6.564 6.647 515,420 -0.20(-2.87%)
Apr 02, 2018 6.874 6.987 6.826 6.844 268,031 -0.09(-1.29%)
Mar 29, 2018 6.934 6.934 6.934 0 +0.22(+3.29%)
Mar 28, 2018 6.993 7.089 6.654 6.713 530,823 -0.29(-4.17%)
Mar 27, 2018 7.232 7.303 6.928 7.005 349,490 -0.18(-2.49%)
Mar 26, 2018 6.969 7.220 6.719 7.184 575,786 +0.32(+4.60%)
Mar 23, 2018 7.029 7.333 6.856 6.868 1,052,891 -0.17(-2.37%)
Mar 22, 2018 7.267 7.267 6.993 7.035 368,649 -0.23(-3.12%)
Mar 21, 2018 7.148 7.425 7.122 7.261 301,167 +0.10(+1.42%)
Mar 20, 2018 7.303 7.408 7.089 7.160 323,216 -0.13(-1.72%)
Mar 19, 2018 7.411 7.411 7.106 7.285 427,138 -0.14(-1.85%)
Mar 16, 2018 7.327 7.452 7.232 7.422 491,741 +0.08(+1.06%)
Mar 15, 2018 7.709 7.750 7.291 7.345 542,563 -0.38(-4.86%)
Mar 14, 2018 7.583 7.864 7.571 7.721 506,537 +0.00(+0.00%)
Mar 13, 2018 7.798 7.870 7.619 7.721 706,081 -0.07(-0.92%)
Mar 12, 2018 7.661 7.916 7.661 7.792 977,450 +0.21(+2.83%)
Mar 09, 2018 7.607 7.655 7.542 7.577 413,610 +0.02(+0.32%)
Mar 08, 2018 7.536 7.613 7.470 7.554 419,878 +0.03(+0.40%)
Mar 07, 2018 7.721 7.458 7.524 890,230 -0.20(-2.55%)
Mar 06, 2018 7.768 7.786 7.637 7.721 414,630 +0.03(+0.39%)
Mar 05, 2018 7.393 7.780 7.333 7.691 1,120,837 +0.21(+2.87%)
Mar 02, 2018 7.452 7.548 7.160 7.476 450,045 -0.03(-0.40%)
Mar 01, 2018 7.577 7.691 7.363 7.506 917,732 -0.05(-0.63%)
Feb 28, 2018 7.512 7.923 7.318 7.554 1,315,719 +0.11(+1.44%)
Feb 27, 2018 7.357 7.512 7.294 7.446 511,696 +0.08(+1.05%)
Feb 26, 2018 7.250 7.416 7.065 7.369 485,223 +0.16(+2.23%)
Feb 23, 2018 7.440 7.440 7.154 7.208 523,936 -0.19(-2.58%)
Feb 22, 2018 7.244 7.500 7.244 7.399 607,161 +0.16(+2.14%)
Feb 21, 2018 7.267 7.428 7.232 7.244 408,918 +0.01(+0.08%)
Feb 20, 2018 7.011 7.434 7.011 7.238 724,610 +0.23(+3.23%)
Feb 16, 2018 7.011 7.011 7.011 0 -0.02(-0.25%)
Feb 15, 2018 6.898 7.047 6.725 7.029 378,427 +0.18(+2.61%)
Feb 14, 2018 6.641 6.934 6.641 6.850 503,455 +0.19(+2.86%)
Feb 13, 2018 6.612 6.713 6.534 6.659 235,955 -0.01(-0.18%)
Feb 12, 2018 6.528 6.752 6.400 6.671 667,869 +0.23(+3.52%)
Feb 09, 2018 6.260 6.475 6.081 6.445 1,037,340 +0.24(+3.84%)
Feb 08, 2018 6.325 6.522 6.260 6.206 1,083,844 -0.11(-1.79%)
Feb 07, 2018 6.278 6.469 6.278 6.319 951,855 +0.05(+0.86%)
Feb 06, 2018 6.141 6.397 6.087 6.266 1,714,225 +0.09(+1.45%)
Feb 05, 2018 6.254 6.457 6.081 6.176 1,175,503 -0.09(-1.43%)
Feb 02, 2018 6.457 6.486 6.260 6.266 1,315,904 -0.21(-3.22%)
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.