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

Star Bulk Carriers (NQ: SBLK )

25.34 -0.13 (-0.53%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 15, 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 (%)
Dec 31, 2019 7.492 7.633 7.486 7.537 307,740 +0.05(+0.68%)
Dec 30, 2019 7.403 7.601 7.378 7.486 501,459 +0.06(+0.77%)
Dec 27, 2019 7.614 7.630 7.384 7.429 783,141 -0.19(-2.51%)
Dec 26, 2019 7.409 7.716 7.307 7.620 1,239,444 +0.27(+3.65%)
Dec 24, 2019 7.346 7.461 7.292 7.352 394,391 -0.01(-0.17%)
Dec 23, 2019 7.301 7.467 7.192 7.365 775,698 +0.10(+1.32%)
Dec 20, 2019 7.244 7.358 7.167 7.269 1,366,501 -0.10(-1.39%)
Dec 19, 2019 6.988 7.397 6.893 7.371 1,699,814 +0.36(+5.10%)
Dec 18, 2019 6.746 7.036 6.625 7.014 700,895 +0.27(+4.07%)
Dec 17, 2019 6.841 6.937 6.676 6.739 639,748 -0.08(-1.12%)
Dec 16, 2019 7.007 7.122 6.797 6.816 1,213,455 -0.16(-2.29%)
Dec 13, 2019 7.001 7.020 6.803 6.976 748,982 -0.03(-0.46%)
Dec 12, 2019 6.771 7.020 6.676 7.007 1,405,567 -0.04(-0.54%)
Dec 11, 2019 7.116 7.116 6.835 7.046 810,892 -0.06(-0.81%)
Dec 10, 2019 6.867 7.218 6.739 7.103 2,231,087 +0.24(+3.53%)
Dec 09, 2019 6.701 7.007 6.644 6.861 910,391 -0.02(-0.28%)
Dec 06, 2019 6.867 6.969 6.797 6.880 534,786 +0.08(+1.22%)
Dec 05, 2019 6.886 6.905 6.720 6.797 546,868 -0.04(-0.65%)
Dec 04, 2019 6.816 6.944 6.739 6.841 773,691 +0.05(+0.75%)
Dec 03, 2019 6.676 6.803 6.535 6.790 677,870 -0.02(-0.28%)
Dec 02, 2019 7.014 7.014 6.739 6.810 590,419 -0.20(-2.91%)
Nov 29, 2019 6.861 7.116 6.688 7.014 1,035,256 +0.21(+3.10%)
Nov 27, 2019 6.778 6.810 6.594 6.803 1,149,523 +0.02(+0.28%)
Nov 26, 2019 6.740 6.897 6.714 6.784 807,668 +0.03(+0.38%)
Nov 25, 2019 6.771 6.822 6.702 6.759 1,049,828 +0.01(+0.09%)
Nov 22, 2019 6.860 6.864 6.670 6.752 867,259 -0.03(-0.47%)
Nov 21, 2019 6.702 6.949 6.606 6.784 1,505,808 +0.40(+6.27%)
Nov 20, 2019 6.454 6.568 6.200 6.384 1,076,284 -0.07(-1.08%)
Nov 19, 2019 6.346 6.619 6.339 6.454 912,229 +0.07(+1.09%)
Nov 18, 2019 6.352 6.416 6.162 6.384 682,897 +0.03(+0.50%)
Nov 15, 2019 6.212 6.371 6.127 6.352 725,733 +0.20(+3.31%)
Nov 14, 2019 6.174 6.314 6.073 6.149 940,427 -0.03(-0.51%)
Nov 13, 2019 6.397 6.530 6.111 6.181 1,122,299 -0.30(-4.70%)
Nov 12, 2019 6.435 6.676 6.409 6.486 494,219 +0.05(+0.79%)
Nov 11, 2019 6.320 6.454 6.295 6.435 712,561 +0.07(+1.10%)
Nov 08, 2019 6.359 6.460 6.349 6.365 378,609 -0.02(-0.30%)
Nov 07, 2019 6.619 6.663 6.263 6.384 1,198,202 -0.24(-3.55%)
Nov 06, 2019 6.898 6.911 6.511 6.619 1,338,404 -0.35(-5.01%)
Nov 05, 2019 6.981 7.094 6.860 6.968 797,237 -0.06(-0.90%)
Nov 04, 2019 6.994 7.114 6.930 7.032 745,746 +0.01(+0.18%)
Nov 01, 2019 6.841 7.083 6.816 7.019 589,244 +0.25(+3.76%)
Oct 31, 2019 6.905 7.016 6.663 6.765 1,416,328 -0.20(-2.92%)
Oct 30, 2019 7.140 7.165 6.860 6.968 1,112,128 -0.24(-3.26%)
Oct 29, 2019 7.121 7.267 6.989 7.203 719,843 +0.01(+0.18%)
Oct 28, 2019 7.076 7.235 7.032 7.191 676,765 +0.11(+1.52%)
Oct 25, 2019 7.203 7.267 7.019 7.083 1,061,207 -0.11(-1.59%)
Oct 24, 2019 7.432 7.502 7.172 7.197 2,503,299 -0.17(-2.33%)
Oct 23, 2019 6.981 7.426 6.975 7.369 3,351,453 +0.39(+5.65%)
Oct 22, 2019 6.994 7.089 6.956 6.975 575,375 -0.06(-0.81%)
Oct 21, 2019 7.019 7.114 6.968 7.032 580,981 +0.04(+0.64%)
Oct 18, 2019 6.987 7.184 6.918 6.987 740,216 -0.04(-0.54%)
Oct 17, 2019 6.892 7.070 6.860 7.026 894,731 +0.10(+1.37%)
Oct 16, 2019 6.860 6.991 6.860 6.930 500,508 +0.05(+0.74%)
Oct 15, 2019 7.051 7.051 6.822 6.879 863,567 -0.14(-1.99%)
Oct 14, 2019 7.070 7.165 6.987 7.019 682,941 -0.03(-0.36%)
Oct 11, 2019 7.203 7.203 6.937 7.045 1,872,895 -0.14(-1.95%)
Oct 10, 2019 6.987 7.216 6.898 7.184 1,614,230 +0.20(+2.82%)
Oct 09, 2019 6.765 7.038 6.676 6.987 1,497,703 +0.30(+4.56%)
Oct 08, 2019 6.511 6.703 6.479 6.683 469,003 +0.04(+0.67%)
Oct 07, 2019 6.638 6.784 6.594 6.638 699,682 -0.01(-0.19%)
Oct 04, 2019 6.460 6.663 6.416 6.651 693,303 +0.25(+3.87%)
Oct 03, 2019 6.301 6.422 6.269 6.403 707,586 +0.04(+0.70%)
Oct 02, 2019 6.359 6.447 6.251 6.359 639,392 -0.01(-0.10%)
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.