Indicators

Star Bulk Carriers (NQ: SBLK )

21.59 -0.25 (-1.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.063	6.063	5.956	6.004	315,795	+0.02(+0.30%)
Sep 27, 2019	6.021	6.135	5.962	5.986	758,831	-0.02(-0.30%)
Sep 26, 2019	6.033	6.033	5.866	6.004	406,548	-0.04(-0.59%)
Sep 25, 2019	5.926	6.153	5.849	6.039	1,104,420	+0.11(+1.86%)
Sep 24, 2019	6.206	6.272	5.878	5.929	923,408	-0.26(-4.19%)
Sep 23, 2019	6.093	6.224	6.057	6.188	499,240	+0.10(+1.67%)
Sep 20, 2019	6.105	6.230	6.075	6.087	739,039	+0.03(+0.49%)
Sep 19, 2019	6.170	6.224	6.057	6.057	802,984	-0.17(-2.78%)
Sep 18, 2019	6.308	6.343	6.129	6.230	766,312	-0.16(-2.43%)
Sep 17, 2019	6.439	6.480	6.278	6.385	673,309	-0.11(-1.74%)
Sep 16, 2019	6.618	6.779	6.451	6.498	678,862	-0.22(-3.28%)
Sep 13, 2019	6.683	6.856	6.606	6.719	834,144	+0.10(+1.44%)
Sep 12, 2019	6.504	6.707	6.397	6.624	1,107,587	+0.08(+1.18%)
Sep 11, 2019	6.540	6.647	6.415	6.546	1,087,709	-0.03(-0.45%)
Sep 10, 2019	6.647	6.695	6.480	6.576	1,254,865	-0.07(-0.99%)
Sep 09, 2019	6.463	6.641	6.361	6.641	1,219,488	+0.27(+4.21%)
Sep 06, 2019	6.379	6.463	6.319	6.373	983,093	-0.01(-0.09%)
Sep 05, 2019	6.570	6.641	6.325	6.379	1,316,164	-0.13(-2.01%)
Sep 04, 2019	6.337	6.606	6.236	6.510	2,169,122	+0.23(+3.70%)

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.