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

Star Bulk Carriers (NQ: SBLK )

24.37 +0.05 (+0.21%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 1, 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 (%)
Apr 28, 2017 6.352 6.378 5.996 6.009 1,051,548 -0.35(-5.49%)
Apr 27, 2017 6.473 6.543 6.352 6.359 1,315,341 +0.03(+0.40%)
Apr 26, 2017 6.003 6.594 5.888 6.333 1,417,591 +0.35(+5.84%)
Apr 25, 2017 6.181 6.352 5.958 5.984 2,009,711 -0.24(-3.88%)
Apr 24, 2017 6.130 6.339 5.888 6.225 1,171,942 +0.26(+4.37%)
Apr 21, 2017 6.149 6.381 5.952 5.965 1,194,741 -0.13(-2.19%)
Apr 20, 2017 6.594 6.594 5.977 6.098 1,800,152 -0.22(-3.42%)
Apr 19, 2017 6.822 6.981 6.308 6.314 1,553,884 -0.51(-7.45%)
Apr 18, 2017 7.305 7.305 6.702 6.822 1,378,331 -0.61(-8.21%)
Apr 17, 2017 7.673 7.764 7.337 7.432 785,972 -0.19(-2.50%)
Apr 13, 2017 7.648 7.940 7.515 7.623 928,532 -0.10(-1.23%)
Apr 12, 2017 8.023 8.137 7.540 7.718 1,527,081 -0.37(-4.63%)
Apr 11, 2017 8.417 8.512 7.831 8.093 1,057,785 -0.15(-1.77%)
Apr 10, 2017 8.182 8.512 8.036 8.239 1,137,948 +0.17(+2.05%)
Apr 07, 2017 8.055 8.182 7.666 8.074 1,606,966 +0.37(+4.78%)
Apr 06, 2017 7.349 8.048 7.349 7.705 1,577,841 +0.55(+7.63%)
Apr 05, 2017 7.477 7.623 7.076 7.159 522,589 -0.29(-3.84%)
Apr 04, 2017 7.292 7.477 7.159 7.445 424,821 +0.09(+1.21%)
Apr 03, 2017 7.559 7.559 7.172 7.356 640,461 -0.19(-2.53%)
Mar 31, 2017 7.623 7.673 7.381 7.546 503,181 -0.08(-1.00%)
Mar 30, 2017 7.445 7.675 7.369 7.623 997,576 +0.21(+2.83%)
Mar 29, 2017 7.502 7.686 7.305 7.413 1,143,714 -0.03(-0.34%)
Mar 28, 2017 7.083 7.781 6.956 7.438 2,788,936 +1.01(+15.71%)
Mar 27, 2017 6.276 6.467 5.977 6.428 573,077 +0.03(+0.50%)
Mar 24, 2017 6.308 6.606 6.308 6.397 702,627 +0.14(+2.23%)
Mar 23, 2017 5.996 6.282 5.946 6.257 789,169 +0.26(+4.34%)
Mar 22, 2017 6.136 6.365 5.914 5.996 671,363 -0.22(-3.48%)
Mar 21, 2017 7.305 7.305 6.206 6.212 1,487,239 -1.02(-14.06%)
Mar 20, 2017 7.305 7.369 7.000 7.229 718,625 -0.10(-1.30%)
Mar 17, 2017 7.051 7.330 6.873 7.324 932,279 +0.29(+4.06%)
Mar 16, 2017 6.441 7.216 6.441 7.038 1,470,522 +0.62(+9.70%)
Mar 15, 2017 6.346 6.479 6.174 6.416 452,914 +0.15(+2.43%)
Mar 14, 2017 6.200 6.403 5.895 6.263 509,285 -0.01(-0.20%)
Mar 13, 2017 6.162 6.378 6.009 6.276 1,051,248 +0.04(+0.71%)
Mar 10, 2017 5.730 6.308 5.730 6.232 930,752 +0.51(+9.00%)
Mar 09, 2017 5.933 5.977 5.603 5.717 721,561 -0.25(-4.15%)
Mar 08, 2017 6.238 6.320 5.793 5.965 1,021,835 -0.25(-4.09%)
Mar 07, 2017 6.587 6.632 6.143 6.219 627,790 -0.29(-4.39%)
Mar 06, 2017 6.924 7.006 6.428 6.505 1,036,101 -0.30(-4.39%)
Mar 03, 2017 6.562 6.918 6.479 6.803 800,038 +0.24(+3.68%)
Mar 02, 2017 6.320 7.076 6.232 6.562 1,649,312 +0.25(+3.92%)
Mar 01, 2017 6.047 6.320 6.003 6.314 1,493,129 +0.36(+6.08%)
Feb 28, 2017 5.793 6.098 5.783 5.952 448,391 +0.11(+1.85%)
Feb 27, 2017 5.965 6.003 5.526 5.844 839,503 -0.20(-3.26%)
Feb 24, 2017 5.927 6.130 5.908 6.041 794,082 +0.11(+1.93%)
Feb 23, 2017 6.225 6.225 5.908 5.927 1,407,012 -0.17(-2.71%)
Feb 22, 2017 5.958 6.225 5.920 6.092 1,807,321 +0.18(+3.12%)
Feb 21, 2017 5.679 6.236 5.622 5.908 2,379,063 +0.66(+12.59%)
Feb 17, 2017 5.247 5.247 5.247 0 +0.08(+1.60%)
Feb 16, 2017 5.469 5.520 5.145 5.164 471,605 -0.29(-5.24%)
Feb 15, 2017 5.558 5.704 5.406 5.450 401,555 -0.16(-2.83%)
Feb 14, 2017 5.393 5.641 5.393 5.609 339,964 +0.18(+3.27%)
Feb 13, 2017 5.418 5.526 5.368 5.431 377,101 +0.01(+0.23%)
Feb 10, 2017 5.361 5.539 5.310 5.418 427,787 +0.04(+0.71%)
Feb 09, 2017 5.222 5.539 4.955 5.380 1,032,127 -0.06(-1.05%)
Feb 08, 2017 5.615 5.615 5.310 5.437 872,967 -0.14(-2.56%)
Feb 07, 2017 5.749 5.927 5.552 5.580 538,708 -0.12(-2.17%)
Feb 06, 2017 5.761 5.876 5.463 5.704 1,015,856 -0.08(-1.43%)
Feb 03, 2017 5.495 5.800 5.480 5.787 603,185 +0.36(+6.55%)
Feb 02, 2017 5.577 5.596 5.349 5.431 601,245 -0.19(-3.39%)
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.