Skip to main content

Star Bulk Carriers (NQ: SBLK )

23.81 +0.04 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 3.154 3.154 3.154 0 +0.01(+0.39%)
Dec 29, 2016 3.252 3.289 3.098 3.141 177,209 -0.12(-3.78%)
Dec 28, 2016 3.203 3.283 3.147 3.265 360,659 +0.04(+1.34%)
Dec 27, 2016 3.154 3.283 3.123 3.221 210,138 +0.06(+1.75%)
Dec 23, 2016 3.166 3.166 3.166 0 +0.13(+4.27%)
Dec 22, 2016 2.975 3.110 2.931 3.036 210,260 +0.09(+2.93%)
Dec 21, 2016 2.975 3.012 2.894 2.950 626,738 -0.02(-0.62%)
Dec 20, 2016 3.123 3.141 2.857 2.968 1,029,377 -0.15(-4.75%)
Dec 19, 2016 3.283 3.339 3.104 3.117 582,443 -0.17(-5.08%)
Dec 16, 2016 3.586 3.623 3.234 3.283 728,668 -0.25(-6.99%)
Dec 15, 2016 3.314 3.765 3.283 3.530 1,757,741 +0.23(+7.12%)
Dec 14, 2016 3.240 3.388 3.240 3.296 669,238 -0.01(-0.37%)
Dec 13, 2016 3.345 3.450 3.277 3.308 430,066 -0.07(-2.01%)
Dec 12, 2016 3.394 3.462 3.228 3.376 451,203 -0.03(-0.91%)
Dec 09, 2016 3.326 3.456 3.296 3.407 598,017 +0.07(+2.03%)
Dec 08, 2016 3.345 3.351 3.191 3.339 599,859 -0.01(-0.37%)
Dec 07, 2016 3.376 3.419 3.333 3.351 452,085 -0.04(-1.27%)
Dec 06, 2016 3.302 3.419 3.234 3.394 451,709 +0.12(+3.58%)
Dec 05, 2016 3.209 3.320 3.184 3.277 576,286 +0.13(+4.12%)
Dec 02, 2016 3.055 3.234 3.016 3.147 450,276 +0.07(+2.41%)
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.