Skip to main content

Star Bulk Carriers (NQ: SBLK )

23.73 -0.08 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 2.834 2.871 2.748 2.803 201,826 +0.00(+0.00%)
Sep 29, 2016 2.970 3.001 2.803 2.803 236,860 -0.15(-5.02%)
Sep 28, 2016 2.883 2.951 2.726 2.951 363,174 +0.09(+3.24%)
Sep 27, 2016 3.093 3.365 2.853 2.859 494,199 -0.12(-4.14%)
Sep 26, 2016 3.087 3.093 2.902 2.982 355,688 -0.15(-4.73%)
Sep 23, 2016 3.056 3.211 3.044 3.130 369,464 +0.02(+0.79%)
Sep 22, 2016 3.149 3.155 3.080 3.106 409,224 +0.03(+1.00%)
Sep 21, 2016 3.062 3.186 3.050 3.075 269,972 +0.07(+2.47%)
Sep 20, 2016 2.964 3.229 2.964 3.001 360,109 +0.01(+0.21%)
Sep 19, 2016 2.809 3.050 2.809 2.995 648,904 +0.25(+8.99%)
Sep 16, 2016 2.834 2.988 2.741 2.748 815,782 +0.04(+1.37%)
Sep 15, 2016 2.828 2.828 2.655 2.711 1,427,821 -0.17(-6.00%)
Sep 14, 2016 2.803 2.920 2.797 2.883 150,078 +0.00(+0.00%)
Sep 13, 2016 2.988 3.032 2.853 2.883 140,051 -0.17(-5.47%)
Sep 12, 2016 3.211 3.242 3.026 3.050 259,863 -0.22(-6.79%)
Sep 09, 2016 3.353 3.401 3.186 3.272 307,267 -0.15(-4.33%)
Sep 08, 2016 2.933 3.421 2.933 3.421 694,397 +0.57(+19.91%)
Sep 07, 2016 2.704 2.896 2.704 2.853 401,212 +0.18(+6.70%)
Sep 06, 2016 2.618 2.711 2.556 2.674 214,758 +0.14(+5.35%)
Sep 02, 2016 2.538 2.538 2.538 2.538 87,458 +0.01(+0.24%)
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.