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

Star Bulk Carriers (NQ: SBLK )

25.58 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2018 7.776 8.202 7.575 7.819 1,271,023 +0.11(+1.44%)
Feb 27, 2018 7.616 7.776 7.551 7.708 494,313 +0.08(+1.05%)
Feb 26, 2018 7.504 7.677 7.313 7.628 468,739 +0.17(+2.23%)
Feb 23, 2018 7.702 7.702 7.406 7.461 506,137 -0.20(-2.58%)
Feb 22, 2018 7.498 7.764 7.498 7.659 586,535 +0.16(+2.14%)
Feb 21, 2018 7.523 7.690 7.486 7.498 395,027 +0.01(+0.08%)
Feb 20, 2018 7.258 7.696 7.258 7.492 699,994 +0.23(+3.23%)
Feb 16, 2018 7.258 7.258 7.258 0 -0.02(-0.25%)
Feb 15, 2018 7.140 7.295 6.961 7.276 365,572 +0.19(+2.61%)
Feb 14, 2018 6.875 7.177 6.875 7.091 486,352 +0.20(+2.86%)
Feb 13, 2018 6.844 6.949 6.764 6.894 227,940 -0.01(-0.18%)
Feb 12, 2018 6.758 6.989 6.625 6.906 645,181 +0.23(+3.52%)
Feb 09, 2018 6.480 6.702 6.295 6.671 1,002,100 +0.25(+3.84%)
Feb 08, 2018 6.548 6.752 6.480 6.424 1,047,025 -0.12(-1.79%)
Feb 07, 2018 6.499 6.696 6.499 6.542 919,520 +0.06(+0.86%)
Feb 06, 2018 6.357 6.622 6.301 6.486 1,655,991 +0.09(+1.45%)
Feb 05, 2018 6.474 6.684 6.295 6.394 1,135,570 -0.09(-1.43%)
Feb 02, 2018 6.684 6.715 6.480 6.486 1,271,201 -0.22(-3.22%)
Feb 01, 2018 6.894 6.924 6.659 6.702 920,622 -0.18(-2.60%)
Jan 31, 2018 6.856 7.035 6.665 6.881 645,234 +0.09(+1.36%)
Jan 30, 2018 7.079 7.079 6.727 6.789 1,772,537 -0.30(-4.26%)
Jan 29, 2018 7.270 7.276 7.079 7.091 260,613 -0.23(-3.12%)
Jan 26, 2018 7.282 7.393 7.221 7.319 275,533 +0.10(+1.45%)
Jan 25, 2018 7.245 7.295 7.085 7.214 511,891 -0.04(-0.60%)
Jan 24, 2018 7.393 7.455 7.214 7.258 354,589 -0.11(-1.51%)
Jan 23, 2018 7.406 7.498 7.097 7.369 1,064,541 +0.00(+0.00%)
Jan 22, 2018 7.091 7.430 7.091 7.369 1,454,801 +0.28(+3.92%)
Jan 19, 2018 7.134 7.177 6.992 7.091 754,064 -0.05(-0.69%)
Jan 18, 2018 7.239 7.239 7.097 7.140 222,976 -0.10(-1.36%)
Jan 17, 2018 7.159 7.326 6.980 7.239 619,566 +0.06(+0.86%)
Jan 16, 2018 7.381 7.449 7.085 7.177 497,826 -0.16(-2.19%)
Jan 12, 2018 7.338 7.338 7.338 0 +0.06(+0.76%)
Jan 11, 2018 7.369 7.375 7.196 7.282 376,167 -0.01(-0.17%)
Jan 10, 2018 7.449 7.461 7.221 7.295 385,018 -0.19(-2.48%)
Jan 09, 2018 7.659 7.702 7.437 7.480 541,346 -0.20(-2.65%)
Jan 08, 2018 7.511 7.690 7.424 7.683 639,814 +0.15(+2.05%)
Jan 05, 2018 7.696 7.714 7.326 7.529 612,413 -0.12(-1.53%)
Jan 04, 2018 7.622 7.862 7.585 7.646 935,407 +0.12(+1.56%)
Jan 03, 2018 7.375 7.724 7.313 7.529 1,062,652 +0.23(+3.13%)
Jan 02, 2018 6.949 7.406 6.915 7.301 1,119,029 +0.35(+5.06%)
Dec 29, 2017 6.949 6.949 6.949 0 +0.06(+0.81%)
Dec 28, 2017 6.702 6.943 6.604 6.894 436,003 +0.20(+2.95%)
Dec 27, 2017 6.696 6.875 6.681 6.696 432,725 +0.01(+0.09%)
Dec 26, 2017 6.789 6.819 6.647 6.690 396,153 -0.11(-1.63%)
Dec 22, 2017 6.894 6.900 6.758 6.801 277,063 -0.08(-1.17%)
Dec 21, 2017 6.770 6.955 6.770 6.881 409,981 +0.11(+1.64%)
Dec 20, 2017 6.894 6.912 6.715 6.770 572,462 -0.07(-0.99%)
Dec 19, 2017 7.035 7.085 6.770 6.838 531,818 -0.14(-2.03%)
Dec 18, 2017 6.850 7.258 6.850 6.980 592,776 +0.15(+2.26%)
Dec 15, 2017 6.733 7.005 6.610 6.826 561,566 +0.11(+1.65%)
Dec 14, 2017 6.875 6.974 6.696 6.715 819,856 -0.35(-4.98%)
Dec 13, 2017 7.227 7.258 6.887 7.066 1,054,516 -0.27(-3.70%)
Dec 12, 2017 7.153 7.492 7.147 7.338 2,057,057 +0.20(+2.81%)
Dec 11, 2017 6.548 7.165 6.548 7.137 1,790,719 +0.58(+8.80%)
Dec 08, 2017 6.603 6.678 6.499 6.560 817,647 -0.01(-0.19%)
Dec 07, 2017 6.597 6.678 6.554 6.573 443,861 -0.02(-0.28%)
Dec 06, 2017 6.536 6.690 6.400 6.591 742,542 +0.00(+0.00%)
Dec 05, 2017 6.634 6.770 6.523 6.591 859,093 -0.07(-1.02%)
Dec 04, 2017 6.782 6.807 6.437 6.659 836,372 -0.04(-0.64%)
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.