Skip to main content

Star Bulk Carriers (NQ: SBLK )

23.77 -1.09 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.860 7.039 6.668 6.884 644,929 +0.09(+1.36%)
Jan 30, 2018 7.082 7.082 6.730 6.792 1,771,699 -0.30(-4.26%)
Jan 29, 2018 7.273 7.280 7.082 7.094 260,489 -0.23(-3.12%)
Jan 26, 2018 7.286 7.397 7.224 7.323 275,403 +0.10(+1.45%)
Jan 25, 2018 7.249 7.298 7.088 7.218 511,649 -0.04(-0.60%)
Jan 24, 2018 7.397 7.459 7.218 7.261 354,421 -0.11(-1.51%)
Jan 23, 2018 7.409 7.502 7.100 7.372 1,064,038 +0.00(+0.00%)
Jan 22, 2018 7.094 7.434 7.094 7.372 1,454,114 +0.28(+3.92%)
Jan 19, 2018 7.138 7.181 6.996 7.094 753,708 -0.05(-0.69%)
Jan 18, 2018 7.243 7.243 7.101 7.144 222,871 -0.10(-1.36%)
Jan 17, 2018 7.162 7.329 6.983 7.243 619,273 +0.06(+0.86%)
Jan 16, 2018 7.385 7.452 7.088 7.181 497,591 -0.16(-2.19%)
Jan 12, 2018 7.341 7.341 7.341 0 +0.06(+0.76%)
Jan 11, 2018 7.372 7.378 7.199 7.286 375,990 -0.01(-0.17%)
Jan 10, 2018 7.452 7.465 7.224 7.298 384,836 -0.19(-2.48%)
Jan 09, 2018 7.662 7.706 7.440 7.483 541,090 -0.20(-2.65%)
Jan 08, 2018 7.514 7.693 7.428 7.687 639,512 +0.15(+2.05%)
Jan 05, 2018 7.699 7.718 7.329 7.533 612,124 -0.12(-1.53%)
Jan 04, 2018 7.625 7.866 7.588 7.650 934,965 +0.12(+1.56%)
Jan 03, 2018 7.378 7.727 7.317 7.533 1,062,149 +0.23(+3.13%)
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.