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

Star Bulk Carriers (NQ: SBLK )

21.66 +0.07 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2017 6.340 6.478 6.155 6.442 1,037,993 +0.15(+2.37%)
Oct 30, 2017 6.293 6.442 6.175 6.293 999,752 +0.02(+0.38%)
Oct 27, 2017 6.042 6.346 6.042 6.269 558,311 +0.24(+3.96%)
Oct 26, 2017 6.150 6.191 6.000 6.030 742,842 -0.11(-1.84%)
Oct 25, 2017 6.233 6.233 5.988 6.144 1,092,523 -0.10(-1.53%)
Oct 24, 2017 6.311 6.370 6.191 6.239 514,658 -0.02(-0.29%)
Oct 23, 2017 6.209 6.484 6.191 6.257 827,273 +0.01(+0.19%)
Oct 20, 2017 6.161 6.317 6.120 6.245 1,114,070 +0.09(+1.45%)
Oct 19, 2017 6.161 6.227 6.024 6.155 525,200 +0.01(+0.10%)
Oct 18, 2017 6.221 6.274 5.953 6.150 402,210 -0.02(-0.29%)
Oct 17, 2017 6.311 6.442 6.072 6.167 876,179 -0.15(-2.36%)
Oct 16, 2017 6.084 6.340 6.084 6.317 599,450 +0.22(+3.62%)
Oct 13, 2017 5.899 6.114 5.780 6.096 749,755 +0.23(+3.86%)
Oct 12, 2017 5.816 5.941 5.756 5.869 716,762 +0.04(+0.61%)
Oct 11, 2017 5.905 5.977 5.789 5.833 358,083 -0.08(-1.41%)
Oct 10, 2017 5.965 6.173 5.917 5.917 548,694 +0.11(+1.85%)
Oct 09, 2017 6.078 6.078 5.711 5.810 1,196,035 -0.25(-4.13%)
Oct 06, 2017 6.066 6.173 5.929 6.060 453,948 -0.03(-0.49%)
Oct 05, 2017 6.036 6.227 6.036 6.090 608,632 +0.08(+1.29%)
Oct 04, 2017 6.132 6.227 5.905 6.012 727,441 -0.11(-1.75%)
Oct 03, 2017 5.768 6.129 5.696 6.120 1,303,812 +0.38(+6.54%)
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.