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

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
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 (%)
Sep 29, 2017 5.783 5.872 5.697 5.789 826,049 +0.02(+0.41%)
Sep 28, 2017 5.849 5.938 5.610 5.765 815,452 -0.10(-1.73%)
Sep 27, 2017 5.729 5.936 5.664 5.866 934,062 +0.16(+2.71%)
Sep 26, 2017 5.729 5.920 5.633 5.711 1,048,400 -0.01(-0.21%)
Sep 25, 2017 6.206 6.227 5.670 5.723 1,647,357 -0.49(-7.96%)
Sep 22, 2017 6.260 6.403 6.176 6.218 611,929 -0.04(-0.57%)
Sep 21, 2017 6.498 6.564 6.200 6.254 641,623 -0.30(-4.55%)
Sep 20, 2017 6.403 6.707 6.379 6.552 784,176 +0.20(+3.19%)
Sep 19, 2017 6.421 6.451 6.308 6.349 397,106 -0.05(-0.75%)
Sep 18, 2017 6.486 6.546 6.379 6.397 341,195 -0.11(-1.65%)
Sep 15, 2017 6.480 6.495 6.325 6.504 897,687 +0.01(+0.18%)
Sep 14, 2017 6.355 6.492 6.230 6.492 1,079,376 +0.11(+1.68%)
Sep 13, 2017 6.582 6.582 6.147 6.385 2,177,715 -0.26(-3.86%)
Sep 12, 2017 6.838 6.594 6.641 717,817 -0.20(-2.88%)
Sep 11, 2017 6.790 6.957 6.707 6.838 840,257 +0.08(+1.24%)
Sep 08, 2017 6.826 7.154 6.653 6.755 1,016,675 +0.05(+0.71%)
Sep 07, 2017 6.904 6.999 6.689 6.707 426,666 -0.15(-2.17%)
Sep 06, 2017 6.713 6.957 6.707 6.856 695,706 +0.26(+3.88%)
Sep 05, 2017 6.886 7.005 6.558 6.600 642,796 -0.29(-4.24%)
Sep 01, 2017 6.856 7.017 6.808 6.892 417,939 +0.09(+1.31%)
Aug 31, 2017 6.618 6.945 6.618 6.802 846,558 +0.25(+3.82%)
Aug 30, 2017 6.814 6.814 6.522 6.552 710,145 -0.26(-3.85%)
Aug 29, 2017 6.981 6.981 6.564 6.814 804,234 -0.11(-1.64%)
Aug 28, 2017 7.184 7.303 6.844 6.928 766,601 -0.29(-3.97%)
Aug 25, 2017 6.790 7.291 6.767 7.214 1,403,126 +0.45(+6.61%)
Aug 24, 2017 6.713 6.865 6.588 6.767 725,826 +0.05(+0.80%)
Aug 23, 2017 6.641 6.783 6.522 6.713 761,757 +0.01(+0.18%)
Aug 22, 2017 6.534 6.737 6.480 6.701 1,492,236 +0.18(+2.84%)
Aug 21, 2017 6.516 6.689 6.397 6.516 664,467 +0.00(+0.00%)
Aug 18, 2017 6.522 6.606 6.367 6.516 891,315 +0.02(+0.28%)
Aug 17, 2017 6.695 6.832 6.278 6.498 1,631,466 -0.33(-4.89%)
Aug 16, 2017 6.319 6.928 6.319 6.832 2,715,890 +0.72(+11.70%)
Aug 15, 2017 6.349 6.486 6.033 6.117 980,248 -0.22(-3.48%)
Aug 14, 2017 6.284 6.457 6.224 6.337 1,417,551 +0.19(+3.10%)
Aug 11, 2017 6.021 6.290 5.968 6.147 777,988 +0.02(+0.39%)
Aug 10, 2017 5.878 6.147 5.860 6.123 1,748,322 +0.16(+2.70%)
Aug 09, 2017 6.021 6.099 5.783 5.962 1,162,544 +0.02(+0.30%)
Aug 08, 2017 5.998 5.998 5.866 5.944 644,274 -0.05(-0.80%)
Aug 07, 2017 5.872 6.087 5.872 5.992 1,198,863 +0.13(+2.13%)
Aug 04, 2017 5.944 6.129 5.843 5.866 2,876,318 -0.08(-1.30%)
Aug 03, 2017 6.117 6.278 5.825 5.944 6,038,612 -0.21(-3.39%)
Aug 02, 2017 6.135 6.308 6.027 6.153 749,254 -0.06(-0.96%)
Aug 01, 2017 6.009 6.349 6.009 6.212 795,446 +0.23(+3.78%)
Jul 31, 2017 5.711 6.051 5.711 5.986 673,379 +0.28(+4.91%)
Jul 28, 2017 5.664 5.866 5.580 5.705 429,845 -0.03(-0.52%)
Jul 27, 2017 5.866 5.920 5.580 5.735 449,175 -0.16(-2.73%)
Jul 26, 2017 6.009 6.111 5.801 5.896 258,789 -0.15(-2.47%)
Jul 25, 2017 5.825 6.153 5.825 6.045 516,071 +0.32(+5.52%)
Jul 24, 2017 5.753 5.854 5.723 5.729 176,695 -0.06(-1.03%)
Jul 21, 2017 5.491 5.831 5.469 5.789 558,241 -0.04(-0.72%)
Jul 20, 2017 6.081 6.141 5.717 5.831 632,893 -0.14(-2.40%)
Jul 19, 2017 5.950 6.153 5.860 5.974 574,964 +0.01(+0.20%)
Jul 18, 2017 6.135 6.260 5.908 5.962 667,731 -0.15(-2.44%)
Jul 17, 2017 6.015 6.308 5.986 6.111 609,477 +0.07(+1.18%)
Jul 14, 2017 6.141 6.218 5.716 6.039 978,797 -0.08(-1.36%)
Jul 13, 2017 6.087 6.421 5.878 6.123 1,011,589 +0.19(+3.22%)
Jul 12, 2017 5.831 6.004 5.676 5.932 1,010,480 +0.35(+6.19%)
Jul 11, 2017 5.455 5.920 5.431 5.586 1,481,548 +0.16(+2.97%)
Jul 10, 2017 5.407 5.634 5.392 5.425 381,734 -0.05(-0.87%)
Jul 07, 2017 5.413 5.515 5.378 5.473 299,822 +0.02(+0.44%)
Jul 06, 2017 5.479 5.562 5.360 5.449 494,928 -0.14(-2.56%)
Jul 05, 2017 5.616 5.688 5.282 5.592 598,911 -0.10(-1.78%)
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.