Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	19.38	19.53	19.20	19.45	1,449,633	+0.06(+0.31%)
Jan 30, 2023	20.03	20.15	19.38	19.39	2,112,980	-0.63(-3.16%)
Jan 27, 2023	19.06	20.08	18.98	20.03	2,179,639	+1.10(+5.79%)
Jan 26, 2023	19.26	19.32	18.56	18.93	1,120,571	-0.09(-0.45%)
Jan 25, 2023	18.24	19.04	18.13	19.02	1,599,780	+0.63(+3.45%)
Jan 24, 2023	18.61	18.67	18.28	18.38	1,429,846	-0.33(-1.78%)
Jan 23, 2023	19.14	19.14	18.55	18.72	2,111,385	-0.51(-2.63%)
Jan 20, 2023	18.90	19.29	18.70	19.22	2,429,935	+0.52(+2.79%)
Jan 19, 2023	18.50	18.75	18.08	18.70	1,554,035	+0.09(+0.51%)
Jan 18, 2023	19.01	19.18	18.52	18.61	2,361,467	-0.19(-1.00%)
Jan 17, 2023	18.07	18.83	17.98	18.79	3,314,905	+0.98(+5.53%)
Jan 13, 2023	17.80	18.01	17.73	17.81	1,419,217	-0.19(-1.05%)
Jan 12, 2023	17.42	18.01	17.42	18.00	1,870,441	+0.50(+2.84%)
Jan 11, 2023	17.70	17.90	17.27	17.50	1,336,691	-0.18(-1.02%)
Jan 10, 2023	16.86	17.71	16.85	17.68	1,887,767	+0.64(+3.77%)
Jan 09, 2023	17.03	17.45	17.01	17.04	2,307,446	+0.26(+1.53%)
Jan 06, 2023	16.00	16.81	15.93	16.78	1,306,372	+0.98(+6.23%)
Jan 05, 2023	15.67	15.96	15.58	15.80	1,361,263	+0.07(+0.44%)
Jan 04, 2023	15.78	15.93	15.57	15.73	1,942,129	-0.08(-0.49%)

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.