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

Star Bulk Carriers (NQ: SBLK )

23.54 -0.14 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 31, 2018 7.533 7.533 7.533 0 -0.15(-1.94%)
Aug 30, 2018 7.861 7.902 7.605 7.682 474,704 -0.12(-1.53%)
Aug 29, 2018 7.921 7.921 7.724 7.802 255,610 -0.07(-0.83%)
Aug 28, 2018 7.903 8.016 7.849 7.867 246,897 -0.09(-1.12%)
Aug 27, 2018 7.939 8.189 7.897 7.957 311,839 -0.06(-0.74%)
Aug 24, 2018 7.867 8.046 7.867 8.016 249,806 +0.14(+1.74%)
Aug 23, 2018 7.993 7.999 7.861 7.879 249,389 -0.10(-1.20%)
Aug 22, 2018 7.879 8.058 7.879 7.975 342,134 +0.09(+1.13%)
Aug 21, 2018 7.748 7.963 7.748 7.885 301,156 +0.14(+1.85%)
Aug 20, 2018 7.575 7.778 7.575 7.742 551,076 +0.20(+2.69%)
Aug 17, 2018 7.480 7.581 7.444 7.539 325,083 +0.07(+0.88%)
Aug 16, 2018 7.462 7.599 7.426 7.474 390,373 +0.08(+1.05%)
Aug 15, 2018 7.665 7.724 7.354 7.396 778,090 -0.34(-4.39%)
Aug 14, 2018 7.575 7.772 7.575 7.736 385,205 +0.21(+2.77%)
Aug 13, 2018 7.879 7.879 7.521 7.527 773,265 -0.31(-3.96%)
Aug 10, 2018 7.891 8.052 7.778 7.838 438,921 -0.07(-0.91%)
Aug 09, 2018 8.094 8.100 7.873 7.909 436,574 -0.23(-2.79%)
Aug 08, 2018 8.470 8.500 7.873 8.136 924,110 -0.07(-0.87%)
Aug 07, 2018 8.285 8.368 8.106 8.207 615,089 -0.01(-0.15%)
Aug 06, 2018 8.350 8.512 8.172 8.219 961,307 -0.13(-1.57%)
Aug 03, 2018 8.130 8.350 8.124 8.350 730,642 +0.23(+2.87%)
Aug 02, 2018 7.891 8.243 7.873 8.118 631,943 +0.14(+1.80%)
Aug 01, 2018 7.939 7.999 7.724 7.975 966,944 -0.01(-0.15%)
Jul 31, 2018 7.784 8.142 7.670 7.987 1,336,597 +0.32(+4.12%)
Jul 30, 2018 7.647 7.760 7.560 7.670 557,984 +0.03(+0.39%)
Jul 27, 2018 7.748 7.808 7.503 7.641 614,960 -0.11(-1.39%)
Jul 26, 2018 7.748 7.808 7.670 7.748 386,881 -0.02(-0.23%)
Jul 25, 2018 7.808 7.632 7.766 491,827 +0.04(+0.46%)
Jul 24, 2018 7.611 7.814 7.587 7.730 488,950 +0.21(+2.78%)
Jul 23, 2018 7.492 7.623 7.348 7.521 660,163 +0.05(+0.72%)
Jul 20, 2018 7.706 7.712 7.426 7.468 859,188 -0.23(-3.02%)
Jul 19, 2018 7.772 7.814 7.605 7.700 459,952 -0.13(-1.60%)
Jul 18, 2018 7.599 7.873 7.456 7.826 685,258 +0.27(+3.55%)
Jul 17, 2018 7.414 7.623 7.342 7.557 586,539 +0.13(+1.77%)
Jul 16, 2018 7.676 7.748 7.402 7.426 752,682 -0.25(-3.26%)
Jul 13, 2018 7.623 7.766 7.581 7.676 491,186 +0.04(+0.55%)
Jul 12, 2018 7.712 7.569 7.635 570,843 -0.08(-1.01%)
Jul 11, 2018 7.808 7.879 7.706 7.712 493,517 -0.18(-2.27%)
Jul 10, 2018 7.826 8.034 7.790 7.891 790,252 +0.00(+0.00%)
Jul 09, 2018 7.933 7.993 7.742 7.891 602,823 -0.05(-0.60%)
Jul 06, 2018 7.933 8.040 7.891 7.939 503,058 -0.01(-0.15%)
Jul 05, 2018 7.814 7.957 7.784 7.951 1,243,542 +0.23(+2.93%)
Jul 03, 2018 7.724 7.724 7.724 0 +0.10(+1.25%)
Jul 02, 2018 7.599 7.730 7.503 7.629 653,115 -0.04(-0.54%)
Jun 29, 2018 7.754 7.772 7.521 7.670 1,196,592 -0.08(-1.08%)
Jun 28, 2018 7.623 7.867 7.615 7.754 1,408,783 +0.13(+1.64%)
Jun 27, 2018 7.635 7.808 7.545 7.629 6,177,038 -0.76(-9.10%)
Jun 26, 2018 8.297 8.410 8.209 8.392 431,536 +0.10(+1.22%)
Jun 25, 2018 8.422 8.422 8.136 8.291 471,084 -0.11(-1.35%)
Jun 22, 2018 8.315 8.488 8.267 8.404 369,121 +0.12(+1.44%)
Jun 21, 2018 8.446 8.452 8.261 8.285 374,525 -0.14(-1.70%)
Jun 20, 2018 8.643 8.702 8.350 8.428 789,038 -0.13(-1.53%)
Jun 19, 2018 8.446 8.559 8.291 8.559 1,145,467 -0.02(-0.21%)
Jun 18, 2018 8.362 8.649 8.297 8.577 885,252 +0.21(+2.49%)
Jun 15, 2018 8.380 8.380 8.368 948,245 -0.01(-0.14%)
Jun 14, 2018 8.237 8.708 8.237 8.380 1,603,540 +0.14(+1.74%)
Jun 13, 2018 7.993 8.285 7.975 8.237 914,262 +0.31(+3.91%)
Jun 12, 2018 7.891 8.010 7.575 7.927 1,113,580 +0.02(+0.23%)
Jun 11, 2018 7.915 7.981 7.772 7.909 590,742 +0.08(+1.07%)
Jun 08, 2018 7.945 7.945 7.796 7.826 461,023 -0.11(-1.43%)
Jun 07, 2018 8.112 8.142 7.879 7.939 395,502 -0.17(-2.13%)
Jun 06, 2018 8.177 8.297 8.046 8.112 778,028 -0.02(-0.22%)
Jun 05, 2018 8.082 8.177 8.005 8.130 377,107 +0.04(+0.52%)
Jun 04, 2018 7.838 8.154 7.790 8.088 603,951 +0.28(+3.59%)
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.