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

Star Bulk Carriers (NQ: SBLK )

25.62 +0.11 (+0.41%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 7, 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 5.509 5.509 5.509 637,043 +0.15(+2.79%)
Dec 30, 2020 5.265 5.390 5.259 5.359 637,043 +0.10(+1.90%)
Dec 29, 2020 5.384 5.384 5.141 5.259 662,283 -0.01(-0.12%)
Dec 28, 2020 5.465 5.496 5.209 5.265 1,088,301 -0.19(-3.43%)
Dec 24, 2020 5.596 5.615 5.390 5.453 646,607 +0.01(+0.11%)
Dec 23, 2020 5.814 5.814 5.378 5.446 1,936,242 -0.14(-2.57%)
Dec 22, 2020 5.496 5.808 5.496 5.590 2,638,005 +0.26(+4.80%)
Dec 21, 2020 5.203 5.440 5.091 5.334 2,585,507 +0.15(+2.89%)
Dec 18, 2020 5.147 5.340 5.065 5.184 1,328,799 +0.17(+3.36%)
Dec 17, 2020 4.885 5.128 4.835 5.016 985,860 +0.18(+3.74%)
Dec 16, 2020 4.866 4.916 4.754 4.835 497,618 +0.02(+0.52%)
Dec 15, 2020 4.835 4.885 4.710 4.810 900,719 +0.04(+0.78%)
Dec 14, 2020 4.991 5.022 4.741 4.773 1,220,147 -0.17(-3.53%)
Dec 11, 2020 5.060 5.097 4.922 4.947 647,088 -0.18(-3.53%)
Dec 10, 2020 4.991 5.153 4.935 5.128 1,049,118 +0.17(+3.40%)
Dec 09, 2020 5.060 5.147 4.841 4.960 1,942,086 -0.12(-2.45%)
Dec 08, 2020 5.122 5.365 5.053 5.085 1,457,795 -0.05(-0.97%)
Dec 07, 2020 5.446 5.490 5.085 5.134 1,718,070 -0.28(-5.18%)
Dec 04, 2020 5.241 5.496 5.222 5.415 1,625,976 +0.27(+5.21%)
Dec 03, 2020 5.060 5.247 5.060 5.147 1,262,037 +0.09(+1.73%)
Dec 02, 2020 5.078 5.147 4.910 5.060 2,298,735 +0.10(+2.01%)
Dec 01, 2020 5.571 5.571 4.929 4.960 3,586,561 -0.16(-3.17%)
Nov 30, 2020 5.272 5.552 5.028 5.122 4,553,033 +0.32(+6.62%)
Nov 27, 2020 4.617 4.866 4.561 4.804 842,962 +0.19(+4.05%)
Nov 25, 2020 4.648 4.660 4.523 4.617 469,968 +0.00(+0.00%)
Nov 24, 2020 4.779 4.804 4.579 4.617 1,009,735 -0.15(-3.14%)
Nov 23, 2020 4.405 4.829 4.373 4.766 2,138,644 +0.41(+9.30%)
Nov 20, 2020 4.423 4.436 4.336 4.361 432,941 -0.06(-1.41%)
Nov 19, 2020 4.392 4.442 4.305 4.423 689,763 +0.00(+0.00%)
Nov 18, 2020 4.286 4.454 4.286 4.423 1,659,976 +0.12(+2.75%)
Nov 17, 2020 4.436 4.504 4.242 4.305 1,016,853 -0.22(-4.83%)
Nov 16, 2020 4.511 4.529 4.392 4.523 1,320,442 +0.15(+3.42%)
Nov 13, 2020 4.423 4.526 4.348 4.373 651,576 -0.05(-1.13%)
Nov 12, 2020 4.423 4.467 4.380 4.423 686,607 +0.06(+1.29%)
Nov 11, 2020 4.405 4.492 4.317 4.367 849,075 -0.02(-0.43%)
Nov 10, 2020 4.367 4.405 4.261 4.386 507,478 +0.04(+0.86%)
Nov 09, 2020 4.361 4.423 4.261 4.348 874,361 +0.22(+5.45%)
Nov 06, 2020 4.055 4.161 4.036 4.124 544,663 +0.16(+4.09%)
Nov 05, 2020 3.962 4.074 3.930 3.962 926,492 +0.09(+2.42%)
Nov 04, 2020 3.874 3.962 3.818 3.868 553,357 +0.00(+0.00%)
Nov 03, 2020 3.930 3.930 3.856 3.868 567,645 +0.02(+0.65%)
Nov 02, 2020 3.943 3.999 3.831 3.843 420,016 -0.05(-1.28%)
Oct 30, 2020 3.924 4.024 3.824 3.893 368,184 -0.01(-0.16%)
Oct 29, 2020 3.824 3.937 3.818 3.899 776,842 +0.06(+1.63%)
Oct 28, 2020 4.155 4.155 3.824 3.837 808,780 -0.42(-9.82%)
Oct 27, 2020 4.274 4.330 4.249 4.255 549,635 -0.04(-0.94%)
Oct 26, 2020 4.317 4.323 4.174 4.295 425,865 -0.03(-0.65%)
Oct 23, 2020 4.330 4.367 4.242 4.323 549,632 +0.01(+0.14%)
Oct 22, 2020 4.305 4.411 4.298 4.317 1,186,755 +0.04(+0.87%)
Oct 21, 2020 4.436 4.479 4.280 4.280 598,261 -0.11(-2.56%)
Oct 20, 2020 4.292 4.417 4.261 4.392 343,059 +0.12(+2.77%)
Oct 19, 2020 4.217 4.298 4.111 4.274 546,784 +0.09(+2.24%)
Oct 16, 2020 4.292 4.292 4.149 4.180 407,135 -0.11(-2.62%)
Oct 15, 2020 4.205 4.323 4.167 4.292 299,334 +0.03(+0.73%)
Oct 14, 2020 4.267 4.355 4.205 4.261 450,208 +0.06(+1.49%)
Oct 13, 2020 4.398 4.417 4.199 4.199 604,087 -0.22(-5.08%)
Oct 12, 2020 4.429 4.448 4.323 4.423 426,685 -0.02(-0.56%)
Oct 09, 2020 4.610 4.660 4.442 4.448 682,833 -0.19(-4.17%)
Oct 08, 2020 4.523 4.660 4.492 4.642 730,894 +0.16(+3.62%)
Oct 07, 2020 4.623 4.679 4.436 4.479 615,367 -0.15(-3.23%)
Oct 06, 2020 4.823 4.891 4.573 4.629 997,899 -0.17(-3.51%)
Oct 05, 2020 4.629 4.891 4.617 4.798 1,131,130 +0.20(+4.34%)
Oct 02, 2020 4.411 4.604 4.367 4.598 1,007,258 +0.16(+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.