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

Star Bulk Carriers (NQ: SBLK )

25.33 -0.14 (-0.55%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 15, 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 (%)
Nov 29, 2019 6.857 7.113 6.685 7.010 1,035,746 +0.21(+3.10%)
Nov 27, 2019 6.775 6.806 6.590 6.800 1,150,067 +0.02(+0.28%)
Nov 26, 2019 6.737 6.893 6.711 6.781 808,050 +0.03(+0.38%)
Nov 25, 2019 6.768 6.819 6.698 6.756 1,050,325 +0.01(+0.09%)
Nov 22, 2019 6.857 6.860 6.667 6.749 867,669 -0.03(-0.47%)
Nov 21, 2019 6.698 6.946 6.603 6.781 1,506,520 +0.40(+6.27%)
Nov 20, 2019 6.451 6.565 6.197 6.381 1,076,793 -0.07(-1.08%)
Nov 19, 2019 6.343 6.616 6.337 6.451 912,660 +0.07(+1.09%)
Nov 18, 2019 6.349 6.413 6.159 6.381 683,220 +0.03(+0.50%)
Nov 15, 2019 6.210 6.368 6.124 6.349 726,076 +0.20(+3.31%)
Nov 14, 2019 6.171 6.311 6.070 6.146 940,872 -0.03(-0.51%)
Nov 13, 2019 6.394 6.527 6.108 6.178 1,122,830 -0.30(-4.70%)
Nov 12, 2019 6.432 6.673 6.406 6.483 494,453 +0.05(+0.79%)
Nov 11, 2019 6.317 6.451 6.292 6.432 712,898 +0.07(+1.10%)
Nov 08, 2019 6.356 6.457 6.346 6.362 378,788 -0.02(-0.30%)
Nov 07, 2019 6.616 6.660 6.260 6.381 1,198,769 -0.23(-3.55%)
Nov 06, 2019 6.895 6.908 6.508 6.616 1,339,037 -0.35(-5.01%)
Nov 05, 2019 6.978 7.091 6.857 6.965 797,614 -0.06(-0.90%)
Nov 04, 2019 6.990 7.111 6.927 7.029 746,099 +0.01(+0.18%)
Nov 01, 2019 6.838 7.079 6.813 7.016 589,523 +0.25(+3.76%)
Oct 31, 2019 6.902 7.013 6.660 6.762 1,416,998 -0.20(-2.92%)
Oct 30, 2019 7.136 7.162 6.857 6.965 1,112,654 -0.23(-3.26%)
Oct 29, 2019 7.117 7.263 6.985 7.200 720,184 +0.01(+0.18%)
Oct 28, 2019 7.073 7.232 7.029 7.187 677,085 +0.11(+1.52%)
Oct 25, 2019 7.200 7.264 7.016 7.079 1,061,709 -0.11(-1.59%)
Oct 24, 2019 7.429 7.498 7.168 7.194 2,504,482 -0.17(-2.33%)
Oct 23, 2019 6.978 7.422 6.971 7.365 3,353,037 +0.39(+5.65%)
Oct 22, 2019 6.990 7.086 6.952 6.971 575,647 -0.06(-0.81%)
Oct 21, 2019 7.016 7.111 6.965 7.029 581,256 +0.04(+0.64%)
Oct 18, 2019 6.984 7.181 6.914 6.984 740,566 -0.04(-0.54%)
Oct 17, 2019 6.889 7.067 6.857 7.022 895,154 +0.10(+1.37%)
Oct 16, 2019 6.857 6.987 6.857 6.927 500,745 +0.05(+0.74%)
Oct 15, 2019 7.048 7.048 6.819 6.876 863,975 -0.14(-1.99%)
Oct 14, 2019 7.067 7.162 6.984 7.016 683,264 -0.03(-0.36%)
Oct 11, 2019 7.200 7.200 6.933 7.041 1,873,780 -0.14(-1.95%)
Oct 10, 2019 6.984 7.213 6.895 7.181 1,614,993 +0.20(+2.82%)
Oct 09, 2019 6.762 7.035 6.673 6.984 1,498,412 +0.30(+4.56%)
Oct 08, 2019 6.508 6.700 6.476 6.679 469,224 +0.04(+0.67%)
Oct 07, 2019 6.635 6.781 6.590 6.635 700,013 -0.01(-0.19%)
Oct 04, 2019 6.457 6.660 6.413 6.648 693,631 +0.25(+3.87%)
Oct 03, 2019 6.298 6.419 6.266 6.400 707,921 +0.04(+0.70%)
Oct 02, 2019 6.356 6.444 6.248 6.356 639,695 -0.01(-0.10%)
Oct 01, 2019 6.394 6.629 6.349 6.362 529,276 -0.03(-0.50%)
Sep 30, 2019 6.457 6.457 6.343 6.394 296,527 +0.02(+0.30%)
Sep 27, 2019 6.413 6.533 6.349 6.375 712,531 -0.02(-0.30%)
Sep 26, 2019 6.425 6.425 6.248 6.394 381,742 -0.04(-0.59%)
Sep 25, 2019 6.311 6.552 6.229 6.432 1,037,033 +0.12(+1.86%)
Sep 24, 2019 6.610 6.679 6.260 6.314 867,065 -0.28(-4.19%)
Sep 23, 2019 6.489 6.629 6.451 6.590 468,779 +0.11(+1.66%)
Sep 20, 2019 6.502 6.635 6.470 6.483 693,946 +0.03(+0.49%)
Sep 19, 2019 6.571 6.629 6.451 6.451 753,990 -0.18(-2.78%)
Sep 18, 2019 6.717 6.756 6.527 6.635 719,555 -0.17(-2.43%)
Sep 17, 2019 6.857 6.902 6.686 6.800 632,226 -0.12(-1.74%)
Sep 16, 2019 7.048 7.219 6.870 6.921 637,441 -0.23(-3.28%)
Sep 13, 2019 7.117 7.302 7.035 7.156 783,248 +0.10(+1.44%)
Sep 12, 2019 6.927 7.143 6.813 7.054 1,040,007 +0.08(+1.18%)
Sep 11, 2019 6.965 7.079 6.832 6.971 1,021,342 -0.03(-0.45%)
Sep 10, 2019 7.079 7.130 6.902 7.003 1,178,298 -0.07(-0.99%)
Sep 09, 2019 6.883 7.073 6.775 7.073 1,145,080 +0.29(+4.21%)
Sep 06, 2019 6.794 6.883 6.730 6.787 923,109 -0.01(-0.09%)
Sep 05, 2019 6.997 7.073 6.737 6.794 1,235,857 -0.14(-2.01%)
Sep 04, 2019 6.749 7.035 6.641 6.933 2,036,771 +0.25(+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.