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

Star Bulk Carriers (NQ: SBLK )

24.55 +0.23 (+0.95%)
Streaming Delayed Price Updated: 2:13 PM 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 30, 2020 3.601 3.780 3.537 3.639 564,607 +0.01(+0.35%)
Apr 29, 2020 3.780 3.915 3.620 3.626 981,741 -0.06(-1.57%)
Apr 28, 2020 3.729 3.864 3.549 3.684 856,071 +0.04(+1.23%)
Apr 27, 2020 3.472 3.723 3.460 3.639 1,155,780 +0.24(+7.18%)
Apr 24, 2020 3.530 3.601 3.382 3.395 827,620 -0.12(-3.47%)
Apr 23, 2020 3.370 3.581 3.350 3.517 610,491 +0.20(+6.00%)
Apr 22, 2020 3.389 3.389 3.177 3.318 770,695 +0.03(+0.98%)
Apr 21, 2020 3.492 3.492 3.196 3.286 1,285,240 -0.17(-5.01%)
Apr 20, 2020 3.851 3.870 3.382 3.460 1,327,670 -0.47(-12.07%)
Apr 17, 2020 3.954 3.987 3.864 3.934 330,611 +0.11(+2.85%)
Apr 16, 2020 3.883 3.947 3.758 3.825 289,101 -0.04(-1.00%)
Apr 15, 2020 3.857 3.947 3.723 3.864 523,206 -0.05(-1.31%)
Apr 14, 2020 3.909 4.076 3.800 3.915 851,679 +0.19(+4.99%)
Apr 13, 2020 3.652 3.870 3.652 3.729 398,382 +0.08(+2.29%)
Apr 09, 2020 3.671 3.732 3.466 3.646 640,034 +0.13(+3.65%)
Apr 08, 2020 3.370 3.601 3.331 3.517 682,520 +0.12(+3.40%)
Apr 07, 2020 3.607 3.684 3.363 3.402 501,894 -0.10(-2.75%)
Apr 06, 2020 3.350 3.498 3.196 3.498 1,105,298 +0.30(+9.44%)
Apr 03, 2020 3.402 3.479 3.132 3.196 851,614 -0.19(-5.50%)
Apr 02, 2020 3.652 3.748 3.331 3.382 729,963 -0.29(-7.87%)
Apr 01, 2020 3.594 3.691 3.421 3.671 1,115,256 +0.05(+1.42%)
Mar 31, 2020 3.691 3.928 3.530 3.620 829,449 +0.12(+3.30%)
Mar 30, 2020 3.543 3.742 3.427 3.504 595,710 -0.04(-1.09%)
Mar 27, 2020 3.511 3.646 3.299 3.543 526,610 -0.08(-2.13%)
Mar 26, 2020 3.312 3.758 3.312 3.620 1,292,331 +0.31(+9.51%)
Mar 25, 2020 3.363 3.485 3.094 3.305 1,156,043 -0.04(-1.34%)
Mar 24, 2020 3.344 3.498 3.055 3.350 1,135,769 +0.11(+3.37%)
Mar 23, 2020 3.646 3.761 3.203 3.241 860,982 -0.36(-9.98%)
Mar 20, 2020 3.819 4.044 3.537 3.601 1,130,499 -0.15(-4.10%)
Mar 19, 2020 3.703 4.011 3.593 3.755 681,143 +0.05(+1.39%)
Mar 18, 2020 3.838 3.928 3.450 3.703 2,334,349 -0.33(-8.27%)
Mar 17, 2020 4.243 4.348 3.857 4.037 1,502,036 -0.14(-3.38%)
Mar 16, 2020 3.986 4.313 3.440 4.178 1,244,428 -0.26(-5.92%)
Mar 13, 2020 4.673 4.955 4.166 4.442 1,110,868 -0.04(-1.00%)
Mar 12, 2020 4.461 4.698 4.230 4.486 1,326,152 -0.24(-5.16%)
Mar 11, 2020 4.833 5.083 4.663 4.730 646,407 -0.27(-5.39%)
Mar 10, 2020 4.685 5.064 4.660 5.000 627,160 +0.50(+11.13%)
Mar 09, 2020 4.634 4.955 4.390 4.499 1,907,637 -0.72(-13.78%)
Mar 06, 2020 5.006 5.340 4.955 5.218 1,253,271 +0.06(+1.12%)
Mar 05, 2020 5.295 5.385 5.096 5.160 801,667 -0.25(-4.63%)
Mar 04, 2020 5.481 5.523 5.314 5.411 869,504 -0.05(-0.94%)
Mar 03, 2020 5.359 5.565 5.314 5.462 947,627 +0.12(+2.28%)
Mar 02, 2020 5.603 5.629 5.199 5.340 818,568 -0.22(-4.04%)
Feb 28, 2020 5.135 5.578 5.058 5.565 1,263,398 +0.37(+7.17%)
Feb 27, 2020 4.963 5.409 4.848 5.192 1,054,986 +0.08(+1.62%)
Feb 26, 2020 5.244 5.244 5.001 5.110 1,059,900 -0.12(-2.32%)
Feb 25, 2020 5.282 5.384 5.183 5.231 930,459 -0.03(-0.49%)
Feb 24, 2020 5.435 5.511 5.167 5.256 1,243,739 -0.50(-8.75%)
Feb 21, 2020 5.779 5.891 5.684 5.760 1,105,506 -0.08(-1.31%)
Feb 20, 2020 5.907 6.296 5.537 5.837 1,608,159 +0.38(+6.89%)
Feb 19, 2020 5.358 5.499 5.346 5.460 873,863 +0.15(+2.82%)
Feb 18, 2020 5.429 5.448 5.291 5.311 781,039 -0.12(-2.17%)
Feb 14, 2020 5.358 5.492 5.336 5.429 372,787 +0.09(+1.67%)
Feb 13, 2020 5.454 5.460 5.250 5.339 899,559 -0.17(-3.12%)
Feb 12, 2020 5.569 5.741 5.441 5.511 922,364 -0.03(-0.46%)
Feb 11, 2020 5.199 5.620 5.199 5.537 881,636 +0.36(+7.03%)
Feb 10, 2020 5.129 5.221 5.014 5.173 625,625 +0.05(+1.00%)
Feb 07, 2020 5.167 5.167 4.988 5.122 723,784 -0.09(-1.71%)
Feb 06, 2020 5.473 5.499 5.161 5.212 941,546 -0.23(-4.22%)
Feb 05, 2020 5.486 5.505 5.371 5.441 1,172,169 +0.15(+2.90%)
Feb 04, 2020 5.231 5.397 5.110 5.288 1,268,630 +0.11(+2.22%)
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.