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

Star Bulk Carriers (NQ: SBLK )

25.58 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 29, 2020 3.157 3.363 3.069 3.176 1,106,317 +0.02(+0.59%)
May 28, 2020 3.282 3.331 3.107 3.157 1,415,434 -0.08(-2.50%)
May 27, 2020 3.126 3.263 3.032 3.238 1,568,683 -0.05(-1.52%)
May 26, 2020 3.269 3.469 3.263 3.288 883,079 +0.11(+3.54%)
May 22, 2020 3.244 3.260 3.069 3.176 656,225 -0.07(-2.12%)
May 21, 2020 3.400 3.431 3.194 3.244 789,036 -0.14(-4.24%)
May 20, 2020 3.144 3.512 3.119 3.388 1,152,280 +0.26(+8.17%)
May 19, 2020 3.182 3.223 3.057 3.132 700,307 -0.02(-0.79%)
May 18, 2020 2.851 3.238 2.820 3.157 1,255,185 +0.41(+15.00%)
May 15, 2020 2.714 2.876 2.639 2.745 806,576 +0.04(+1.62%)
May 14, 2020 2.495 2.720 2.464 2.701 1,040,894 +0.26(+10.46%)
May 13, 2020 2.689 2.742 2.408 2.446 1,519,648 -0.24(-8.84%)
May 12, 2020 2.895 2.913 2.683 2.683 1,494,338 -0.18(-6.32%)
May 11, 2020 3.069 3.069 2.789 2.864 1,221,522 -0.23(-7.46%)
May 08, 2020 3.076 3.188 3.026 3.094 718,737 +0.04(+1.22%)
May 07, 2020 3.044 3.151 2.957 3.057 581,781 +0.06(+2.08%)
May 06, 2020 3.063 3.063 2.807 2.995 1,328,655 -0.03(-1.03%)
May 05, 2020 3.244 3.294 3.001 3.026 1,112,671 -0.21(-6.37%)
May 04, 2020 3.363 3.462 3.138 3.232 827,141 -0.14(-4.25%)
May 01, 2020 3.481 3.481 3.338 3.375 644,043 -0.16(-4.59%)
Apr 30, 2020 3.500 3.675 3.438 3.537 580,869 +0.01(+0.35%)
Apr 29, 2020 3.675 3.806 3.519 3.525 1,010,017 -0.06(-1.57%)
Apr 28, 2020 3.625 3.756 3.450 3.581 880,728 +0.04(+1.23%)
Apr 27, 2020 3.375 3.618 3.363 3.537 1,189,068 +0.24(+7.18%)
Apr 24, 2020 3.431 3.500 3.288 3.300 851,457 -0.12(-3.47%)
Apr 23, 2020 3.275 3.481 3.257 3.419 628,074 +0.19(+6.00%)
Apr 22, 2020 3.294 3.294 3.088 3.225 792,892 +0.03(+0.98%)
Apr 21, 2020 3.394 3.394 3.107 3.194 1,322,258 -0.17(-5.01%)
Apr 20, 2020 3.743 3.762 3.288 3.363 1,365,909 -0.46(-12.07%)
Apr 17, 2020 3.843 3.875 3.756 3.824 340,134 +0.11(+2.85%)
Apr 16, 2020 3.774 3.837 3.653 3.718 297,428 -0.04(-1.00%)
Apr 15, 2020 3.749 3.837 3.618 3.756 538,276 -0.05(-1.31%)
Apr 14, 2020 3.799 3.962 3.693 3.806 876,209 +0.18(+4.99%)
Apr 13, 2020 3.550 3.762 3.550 3.625 409,856 +0.08(+2.29%)
Apr 09, 2020 3.569 3.628 3.369 3.544 658,469 +0.12(+3.65%)
Apr 08, 2020 3.275 3.500 3.238 3.419 702,178 +0.11(+3.40%)
Apr 07, 2020 3.506 3.581 3.269 3.307 516,350 -0.09(-2.75%)
Apr 06, 2020 3.257 3.400 3.107 3.400 1,137,133 +0.29(+9.44%)
Apr 03, 2020 3.307 3.381 3.044 3.107 876,142 -0.18(-5.50%)
Apr 02, 2020 3.550 3.643 3.238 3.288 750,988 -0.28(-7.87%)
Apr 01, 2020 3.494 3.587 3.325 3.569 1,147,377 +0.05(+1.42%)
Mar 31, 2020 3.587 3.818 3.431 3.519 853,339 +0.11(+3.30%)
Mar 30, 2020 3.444 3.637 3.331 3.406 612,868 -0.04(-1.09%)
Mar 27, 2020 3.413 3.544 3.207 3.444 541,778 -0.07(-2.13%)
Mar 26, 2020 3.219 3.653 3.219 3.519 1,329,552 +0.31(+9.51%)
Mar 25, 2020 3.269 3.388 3.007 3.213 1,189,339 -0.04(-1.34%)
Mar 24, 2020 3.250 3.400 2.970 3.257 1,168,481 +0.11(+3.37%)
Mar 23, 2020 3.544 3.656 3.113 3.151 885,780 -0.35(-9.98%)
Mar 20, 2020 3.712 3.930 3.438 3.500 1,163,060 -0.15(-4.10%)
Mar 19, 2020 3.600 3.899 3.492 3.650 700,761 +0.05(+1.39%)
Mar 18, 2020 3.731 3.818 3.353 3.600 2,401,583 -0.32(-8.27%)
Mar 17, 2020 4.124 4.227 3.749 3.924 1,545,297 -0.14(-3.38%)
Mar 16, 2020 3.874 4.192 3.344 4.061 1,280,270 -0.26(-5.92%)
Mar 13, 2020 4.542 4.816 4.049 4.317 1,142,863 -0.04(-1.00%)
Mar 12, 2020 4.336 4.567 4.111 4.361 1,364,348 -0.24(-5.16%)
Mar 11, 2020 4.698 4.941 4.532 4.598 665,024 -0.26(-5.39%)
Mar 10, 2020 4.554 4.922 4.529 4.860 645,224 +0.49(+11.13%)
Mar 09, 2020 4.504 4.816 4.267 4.373 1,962,580 -0.70(-13.78%)
Mar 06, 2020 4.866 5.191 4.816 5.072 1,289,368 +0.06(+1.12%)
Mar 05, 2020 5.147 5.234 4.954 5.016 824,756 -0.24(-4.63%)
Mar 04, 2020 5.328 5.368 5.166 5.259 894,548 -0.05(-0.94%)
Mar 03, 2020 5.209 5.409 5.166 5.309 974,920 +0.12(+2.28%)
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.