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

Star Bulk Carriers (NQ: SBLK )

21.59 -0.25 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2019 4.438 4.456 4.271 4.408 918,074 -0.04(-0.81%)
Feb 27, 2019 4.599 4.605 4.444 4.444 1,318,558 -0.11(-2.49%)
Feb 26, 2019 4.658 4.682 4.509 4.557 525,809 -0.10(-2.18%)
Feb 25, 2019 4.694 4.742 4.617 4.658 998,597 -0.01(-0.13%)
Feb 22, 2019 4.676 4.802 4.652 4.664 616,469 -0.02(-0.51%)
Feb 21, 2019 4.778 4.802 4.670 4.688 390,623 -0.08(-1.75%)
Feb 20, 2019 4.772 4.843 4.730 4.772 647,954 -0.02(-0.50%)
Feb 19, 2019 4.802 4.855 4.670 4.796 1,067,172 -0.10(-1.95%)
Feb 15, 2019 4.635 4.939 4.623 4.891 895,950 +0.05(+1.11%)
Feb 14, 2019 4.778 4.867 4.712 4.837 570,050 +0.07(+1.50%)
Feb 13, 2019 4.921 5.010 4.742 4.766 1,029,060 -0.12(-2.44%)
Feb 12, 2019 4.861 5.058 4.718 4.885 1,759,854 +0.12(+2.50%)
Feb 11, 2019 4.652 4.778 4.629 4.766 904,732 +0.12(+2.57%)
Feb 08, 2019 4.640 4.700 4.533 4.646 559,801 -0.03(-0.64%)
Feb 07, 2019 4.623 4.831 4.533 4.676 1,041,911 -0.11(-2.24%)
Feb 06, 2019 4.664 4.891 4.629 4.784 1,060,113 +0.05(+1.01%)
Feb 05, 2019 4.581 4.843 4.521 4.736 890,545 +0.16(+3.39%)
Feb 04, 2019 4.718 4.718 4.396 4.581 586,881 -0.14(-3.03%)
Feb 01, 2019 4.491 4.751 4.426 4.724 1,164,031 +0.30(+6.88%)
Jan 31, 2019 4.563 4.611 4.324 4.420 1,070,176 -0.11(-2.37%)
Jan 30, 2019 4.378 4.587 4.116 4.527 2,978,046 -0.01(-0.26%)
Jan 29, 2019 4.766 4.772 4.503 4.539 1,819,165 -0.23(-4.88%)
Jan 28, 2019 5.010 5.010 4.694 4.772 2,037,441 -0.46(-8.78%)
Jan 25, 2019 5.458 5.487 5.171 5.231 1,592,726 -0.19(-3.52%)
Jan 24, 2019 5.344 5.481 5.255 5.422 448,773 +0.07(+1.34%)
Jan 23, 2019 5.446 5.458 5.201 5.350 1,031,867 -0.10(-1.86%)
Jan 22, 2019 6.024 6.024 5.326 5.452 1,688,090 -0.78(-12.45%)
Jan 18, 2019 5.857 6.305 5.857 6.227 1,765,747 +0.46(+7.96%)
Jan 17, 2019 5.571 5.857 5.565 5.768 323,041 +0.16(+2.87%)
Jan 16, 2019 5.487 5.675 5.329 5.607 890,885 +0.08(+1.51%)
Jan 15, 2019 5.756 5.756 5.452 5.523 920,478 -0.24(-4.14%)
Jan 14, 2019 5.804 5.839 5.637 5.762 610,042 -0.15(-2.52%)
Jan 11, 2019 5.947 5.947 5.774 5.911 626,863 -0.11(-1.88%)
Jan 10, 2019 6.155 6.155 5.918 6.024 1,090,804 -0.23(-3.63%)
Jan 09, 2019 6.293 6.346 6.084 6.251 798,868 -0.04(-0.57%)
Jan 08, 2019 6.299 6.364 6.167 6.287 755,576 +0.08(+1.25%)
Jan 07, 2019 6.078 6.299 6.048 6.209 760,852 +0.16(+2.66%)
Jan 04, 2019 5.780 6.090 5.696 6.048 978,437 +0.47(+8.45%)
Jan 03, 2019 5.637 5.732 5.535 5.577 354,587 -0.06(-1.06%)
Jan 02, 2019 5.368 5.666 5.237 5.637 666,750 +0.18(+3.39%)
Dec 31, 2018 5.326 5.535 5.100 5.452 813,464 +0.17(+3.16%)
Dec 28, 2018 5.273 5.464 5.189 5.285 732,151 +0.02(+0.34%)
Dec 27, 2018 5.243 5.273 4.992 5.267 596,122 -0.07(-1.34%)
Dec 26, 2018 4.998 5.356 4.891 5.338 463,998 +0.39(+7.83%)
Dec 24, 2018 4.885 5.040 4.825 4.951 352,579 +0.03(+0.61%)
Dec 21, 2018 5.183 5.228 4.885 4.921 1,316,598 -0.16(-3.17%)
Dec 20, 2018 5.320 5.487 5.069 5.082 918,934 -0.27(-5.02%)
Dec 19, 2018 5.464 5.643 5.309 5.350 642,539 -0.11(-2.07%)
Dec 18, 2018 5.595 5.631 5.309 5.464 1,567,605 -0.05(-0.87%)
Dec 17, 2018 5.839 5.839 5.446 5.511 1,294,605 -0.33(-5.71%)
Dec 14, 2018 5.792 5.968 5.702 5.845 1,118,429 +0.04(+0.72%)
Dec 13, 2018 5.738 5.857 5.738 5.804 918,981 +0.07(+1.14%)
Dec 12, 2018 5.720 5.881 5.714 5.738 443,492 +0.04(+0.63%)
Dec 11, 2018 5.720 5.863 5.476 5.702 498,885 +0.06(+1.06%)
Dec 10, 2018 5.589 5.744 5.416 5.643 1,308,896 -0.01(-0.11%)
Dec 07, 2018 5.565 5.774 5.550 5.648 922,440 +0.07(+1.28%)
Dec 06, 2018 5.589 5.648 5.356 5.577 1,683,944 -0.12(-2.09%)
Dec 04, 2018 5.994 5.994 5.669 5.696 1,173,252 -0.30(-5.07%)
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.