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

Star Bulk Carriers (NQ: SBLK )

26.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 30, 2019 6.438 6.775 6.438 6.648 1,019,814 +0.28(+4.39%)
Aug 29, 2019 6.413 6.533 6.292 6.368 745,445 +0.04(+0.60%)
Aug 28, 2019 6.311 6.362 6.102 6.330 1,084,661 +0.05(+0.81%)
Aug 27, 2019 6.317 6.400 6.171 6.279 834,217 +0.05(+0.82%)
Aug 26, 2019 6.216 6.368 6.165 6.229 561,239 +0.09(+1.45%)
Aug 23, 2019 6.514 6.667 6.089 6.140 1,073,521 -0.50(-7.55%)
Aug 22, 2019 6.610 6.730 6.546 6.641 957,778 +0.08(+1.26%)
Aug 21, 2019 6.552 6.616 6.330 6.559 1,082,352 +0.07(+1.08%)
Aug 20, 2019 6.305 6.521 6.178 6.489 838,641 +0.14(+2.20%)
Aug 19, 2019 6.349 6.390 6.127 6.349 1,169,201 +0.08(+1.32%)
Aug 16, 2019 5.981 6.343 5.930 6.267 1,397,815 +0.42(+7.17%)
Aug 15, 2019 5.848 5.892 5.721 5.848 605,856 -0.01(-0.11%)
Aug 14, 2019 6.038 6.127 5.822 5.854 1,292,647 -0.32(-5.14%)
Aug 13, 2019 5.778 6.260 5.651 6.171 1,268,953 +0.50(+8.72%)
Aug 12, 2019 5.816 5.833 5.594 5.676 1,208,099 -0.22(-3.77%)
Aug 09, 2019 5.924 5.968 5.663 5.898 1,426,480 -0.02(-0.32%)
Aug 08, 2019 5.651 6.013 5.486 5.917 1,271,057 +0.38(+6.88%)
Aug 07, 2019 5.587 5.644 5.460 5.537 897,775 -0.06(-1.02%)
Aug 06, 2019 5.492 5.663 5.460 5.594 1,010,468 +0.20(+3.65%)
Aug 05, 2019 5.575 5.581 5.308 5.397 1,333,235 -0.32(-5.66%)
Aug 02, 2019 5.873 5.904 5.607 5.721 597,083 -0.05(-0.88%)
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.