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

Star Bulk Carriers (NQ: SBLK )

25.46 -0.06 (-0.24%)
Streaming Delayed Price Updated: 12:09 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 (%)
Mar 31, 2017 7.409 7.459 7.175 7.335 517,674 -0.07(-1.00%)
Mar 30, 2017 7.236 7.460 7.162 7.409 1,026,308 +0.20(+2.83%)
Mar 29, 2017 7.292 7.471 7.101 7.205 1,176,655 -0.02(-0.34%)
Mar 28, 2017 6.884 7.564 6.761 7.230 2,869,262 +0.98(+15.71%)
Mar 27, 2017 6.100 6.285 5.810 6.248 589,583 +0.03(+0.50%)
Mar 24, 2017 6.131 6.421 6.131 6.218 722,864 +0.14(+2.23%)
Mar 23, 2017 5.829 6.106 5.779 6.082 811,899 +0.25(+4.34%)
Mar 22, 2017 5.964 6.187 5.748 5.829 690,699 -0.21(-3.48%)
Mar 21, 2017 7.101 7.101 6.032 6.039 1,530,075 -0.99(-14.06%)
Mar 20, 2017 7.101 7.162 6.804 7.026 739,323 -0.09(-1.30%)
Mar 17, 2017 6.854 7.125 6.681 7.119 959,130 +0.28(+4.06%)
Mar 16, 2017 6.261 7.014 6.261 6.841 1,512,876 +0.61(+9.70%)
Mar 15, 2017 6.168 6.298 6.001 6.236 465,958 +0.15(+2.43%)
Mar 14, 2017 6.026 6.224 5.730 6.088 523,953 -0.01(-0.20%)
Mar 13, 2017 5.989 6.199 5.841 6.100 1,081,526 +0.04(+0.71%)
Mar 10, 2017 5.569 6.131 5.569 6.057 957,559 +0.50(+9.00%)
Mar 09, 2017 5.767 5.810 5.446 5.557 742,343 -0.24(-4.15%)
Mar 08, 2017 6.063 6.143 5.631 5.798 1,051,266 -0.25(-4.09%)
Mar 07, 2017 6.403 6.446 5.971 6.045 645,872 -0.28(-4.39%)
Mar 06, 2017 6.730 6.810 6.248 6.323 1,065,943 -0.29(-4.39%)
Mar 03, 2017 6.378 6.724 6.298 6.613 823,080 +0.23(+3.68%)
Mar 02, 2017 6.143 6.878 6.057 6.378 1,696,816 +0.24(+3.92%)
Mar 01, 2017 5.878 6.143 5.835 6.137 1,536,133 +0.35(+6.08%)
Feb 28, 2017 5.631 5.927 5.621 5.785 461,305 +0.10(+1.85%)
Feb 27, 2017 5.798 5.835 5.372 5.680 863,682 -0.19(-3.26%)
Feb 24, 2017 5.761 5.958 5.742 5.872 816,953 +0.11(+1.93%)
Feb 23, 2017 6.051 6.051 5.742 5.761 1,447,536 -0.16(-2.71%)
Feb 22, 2017 5.792 6.051 5.755 5.921 1,859,375 +0.18(+3.12%)
Feb 21, 2017 5.520 6.061 5.464 5.742 2,447,584 +0.64(+12.59%)
Feb 17, 2017 5.100 5.100 5.100 0 +0.08(+1.60%)
Feb 16, 2017 5.316 5.366 5.001 5.020 485,188 -0.28(-5.24%)
Feb 15, 2017 5.403 5.545 5.254 5.298 413,121 -0.15(-2.83%)
Feb 14, 2017 5.242 5.483 5.242 5.452 349,755 +0.17(+3.27%)
Feb 13, 2017 5.267 5.372 5.217 5.279 387,962 +0.01(+0.23%)
Feb 10, 2017 5.211 5.384 5.162 5.267 440,108 +0.04(+0.71%)
Feb 09, 2017 5.075 5.384 4.816 5.230 1,061,855 -0.06(-1.05%)
Feb 08, 2017 5.458 5.458 5.162 5.285 898,110 -0.14(-2.56%)
Feb 07, 2017 5.588 5.761 5.396 5.424 554,223 -0.12(-2.17%)
Feb 06, 2017 5.600 5.711 5.310 5.545 1,045,114 -0.08(-1.43%)
Feb 03, 2017 5.341 5.637 5.326 5.625 620,557 +0.35(+6.55%)
Feb 02, 2017 5.421 5.440 5.199 5.279 618,562 -0.19(-3.39%)
Feb 01, 2017 5.372 5.483 5.353 5.464 505,712 +0.10(+1.84%)
Jan 31, 2017 5.156 5.427 5.007 5.366 815,154 +0.11(+2.12%)
Jan 30, 2017 5.495 5.495 5.106 5.254 706,616 -0.30(-5.34%)
Jan 27, 2017 5.606 5.773 5.538 5.551 821,148 -0.03(-0.55%)
Jan 26, 2017 5.378 5.631 5.356 5.582 1,074,891 +0.17(+3.20%)
Jan 25, 2017 5.594 5.631 5.236 5.409 1,202,651 -0.15(-2.67%)
Jan 24, 2017 5.650 5.693 5.347 5.557 1,233,808 -0.14(-2.39%)
Jan 23, 2017 5.186 5.822 5.131 5.693 1,847,746 +0.10(+1.77%)
Jan 20, 2017 5.156 5.866 5.156 5.594 2,440,743 +0.48(+9.42%)
Jan 19, 2017 5.224 5.279 4.964 5.112 1,677,596 -0.13(-2.47%)
Jan 18, 2017 4.513 5.495 4.513 5.242 2,752,108 +0.72(+15.83%)
Jan 17, 2017 4.452 4.603 4.328 4.526 811,520 +0.06(+1.24%)
Jan 13, 2017 4.470 4.470 4.470 0 +0.33(+7.90%)
Jan 12, 2017 4.205 4.320 4.032 4.143 371,191 -0.03(-0.74%)
Jan 11, 2017 3.797 4.217 3.760 4.174 592,891 +0.31(+8.16%)
Jan 10, 2017 3.735 3.989 3.689 3.859 600,507 +0.12(+3.14%)
Jan 09, 2017 3.723 3.773 3.575 3.742 393,561 -0.03(-0.82%)
Jan 06, 2017 3.797 3.807 3.612 3.773 397,843 -0.05(-1.29%)
Jan 05, 2017 3.612 4.223 3.606 3.822 1,756,532 +0.19(+5.27%)
Jan 04, 2017 3.569 3.643 3.507 3.631 478,275 +0.12(+3.52%)
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.