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

Star Bulk Carriers (NQ: SBLK )

25.34 -0.13 (-0.51%)
Streaming Delayed Price Updated: 2:59 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 (%)
Dec 31, 2020 5.670 5.670 5.670 618,916 +0.15(+2.79%)
Dec 30, 2020 5.420 5.548 5.413 5.516 618,916 +0.10(+1.90%)
Dec 29, 2020 5.542 5.542 5.291 5.413 643,438 -0.01(-0.12%)
Dec 28, 2020 5.625 5.657 5.362 5.420 1,057,333 -0.19(-3.43%)
Dec 24, 2020 5.760 5.779 5.548 5.612 628,208 +0.01(+0.11%)
Dec 23, 2020 5.985 5.985 5.535 5.606 1,881,146 -0.15(-2.57%)
Dec 22, 2020 5.657 5.978 5.657 5.754 2,562,941 +0.26(+4.80%)
Dec 21, 2020 5.355 5.599 5.240 5.490 2,511,937 +0.15(+2.89%)
Dec 18, 2020 5.298 5.497 5.213 5.336 1,290,988 +0.17(+3.36%)
Dec 17, 2020 5.028 5.278 4.977 5.163 957,807 +0.19(+3.74%)
Dec 16, 2020 5.009 5.060 4.893 4.977 483,458 +0.03(+0.52%)
Dec 15, 2020 4.977 5.028 4.848 4.951 875,089 +0.04(+0.78%)
Dec 14, 2020 5.137 5.169 4.880 4.912 1,185,428 -0.18(-3.53%)
Dec 11, 2020 5.208 5.246 5.067 5.092 628,675 -0.19(-3.53%)
Dec 10, 2020 5.137 5.304 5.079 5.278 1,019,265 +0.17(+3.40%)
Dec 09, 2020 5.208 5.298 4.983 5.105 1,886,824 -0.13(-2.45%)
Dec 08, 2020 5.272 5.522 5.201 5.233 1,416,314 -0.05(-0.97%)
Dec 07, 2020 5.606 5.651 5.233 5.285 1,669,183 -0.29(-5.18%)
Dec 04, 2020 5.394 5.657 5.375 5.574 1,579,709 +0.28(+5.21%)
Dec 03, 2020 5.208 5.400 5.208 5.298 1,226,126 +0.09(+1.73%)
Dec 02, 2020 5.227 5.298 5.054 5.208 2,233,324 +0.10(+2.01%)
Dec 01, 2020 5.734 5.734 5.073 5.105 3,484,506 -0.17(-3.17%)
Nov 30, 2020 5.426 5.715 5.176 5.272 4,423,477 +0.33(+6.62%)
Nov 27, 2020 4.752 5.009 4.694 4.944 818,975 +0.19(+4.05%)
Nov 25, 2020 4.784 4.797 4.656 4.752 456,595 +0.00(+0.00%)
Nov 24, 2020 4.919 4.944 4.713 4.752 981,003 -0.15(-3.14%)
Nov 23, 2020 4.534 4.970 4.501 4.906 2,077,789 +0.42(+9.30%)
Nov 20, 2020 4.553 4.566 4.463 4.489 420,622 -0.06(-1.41%)
Nov 19, 2020 4.521 4.572 4.431 4.553 670,136 +0.00(+0.00%)
Nov 18, 2020 4.412 4.585 4.412 4.553 1,612,742 +0.12(+2.75%)
Nov 17, 2020 4.566 4.636 4.367 4.431 987,919 -0.22(-4.83%)
Nov 16, 2020 4.643 4.662 4.521 4.656 1,282,869 +0.15(+3.42%)
Nov 13, 2020 4.553 4.659 4.476 4.501 633,036 -0.05(-1.13%)
Nov 12, 2020 4.553 4.598 4.508 4.553 667,070 +0.06(+1.29%)
Nov 11, 2020 4.534 4.623 4.444 4.495 824,915 -0.02(-0.43%)
Nov 10, 2020 4.495 4.534 4.386 4.514 493,037 +0.04(+0.86%)
Nov 09, 2020 4.489 4.553 4.386 4.476 849,481 +0.23(+5.45%)
Nov 06, 2020 4.174 4.283 4.155 4.245 529,165 +0.17(+4.09%)
Nov 05, 2020 4.078 4.193 4.045 4.078 900,129 +0.10(+2.42%)
Nov 04, 2020 3.988 4.078 3.930 3.981 537,611 +0.00(+0.00%)
Nov 03, 2020 4.045 4.045 3.968 3.981 551,493 +0.03(+0.65%)
Nov 02, 2020 4.058 4.116 3.943 3.956 408,064 -0.05(-1.28%)
Oct 30, 2020 4.039 4.142 3.936 4.007 357,708 -0.01(-0.16%)
Oct 29, 2020 3.936 4.052 3.930 4.013 754,737 +0.06(+1.63%)
Oct 28, 2020 4.277 4.277 3.936 3.949 785,766 -0.43(-9.82%)
Oct 27, 2020 4.399 4.456 4.373 4.379 533,995 -0.04(-0.94%)
Oct 26, 2020 4.444 4.450 4.296 4.421 413,747 -0.03(-0.65%)
Oct 23, 2020 4.456 4.495 4.367 4.450 533,992 +0.01(+0.14%)
Oct 22, 2020 4.431 4.540 4.424 4.444 1,152,986 +0.04(+0.87%)
Oct 21, 2020 4.566 4.611 4.405 4.405 581,237 -0.12(-2.56%)
Oct 20, 2020 4.418 4.546 4.386 4.521 333,297 +0.12(+2.77%)
Oct 19, 2020 4.341 4.424 4.232 4.399 531,225 +0.10(+2.24%)
Oct 16, 2020 4.418 4.418 4.270 4.302 395,550 -0.12(-2.62%)
Oct 15, 2020 4.328 4.450 4.290 4.418 290,816 +0.03(+0.73%)
Oct 14, 2020 4.392 4.482 4.328 4.386 437,397 +0.06(+1.49%)
Oct 13, 2020 4.527 4.546 4.322 4.322 586,898 -0.23(-5.08%)
Oct 12, 2020 4.559 4.578 4.450 4.553 414,544 -0.03(-0.56%)
Oct 09, 2020 4.745 4.797 4.572 4.578 663,403 -0.20(-4.17%)
Oct 08, 2020 4.656 4.797 4.623 4.778 710,096 +0.17(+3.62%)
Oct 07, 2020 4.758 4.816 4.566 4.611 597,857 -0.15(-3.23%)
Oct 06, 2020 4.964 5.034 4.707 4.765 969,504 -0.17(-3.51%)
Oct 05, 2020 4.765 5.034 4.752 4.938 1,098,944 +0.21(+4.34%)
Oct 02, 2020 4.540 4.739 4.495 4.733 978,597 +0.17(+3.66%)
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.