Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.27	20.43	19.64	20.29	2,183,816	-0.00(-0.02%)
Jul 28, 2022	20.94	21.06	20.22	20.30	2,260,922	-0.40(-1.92%)
Jul 27, 2022	20.18	20.80	19.95	20.69	1,776,421	+0.73(+3.63%)
Jul 26, 2022	19.73	20.02	19.66	19.97	1,069,912	+0.16(+0.83%)
Jul 25, 2022	20.02	20.47	19.70	19.81	2,536,511	-0.03(-0.16%)
Jul 22, 2022	20.65	20.66	19.59	19.84	1,884,806	-0.75(-3.64%)
Jul 21, 2022	20.26	20.61	19.73	20.59	2,022,619	+0.57(+2.84%)
Jul 20, 2022	19.77	20.08	19.35	20.02	1,924,180	+0.17(+0.86%)
Jul 19, 2022	19.10	19.85	19.10	19.84	1,892,778	+0.74(+3.88%)
Jul 18, 2022	18.99	19.52	18.85	19.10	3,243,650	+0.58(+3.11%)
Jul 15, 2022	17.83	18.54	17.59	18.53	2,263,325	+1.04(+5.93%)
Jul 14, 2022	17.16	17.50	16.80	17.49	2,546,282	+0.12(+0.67%)
Jul 13, 2022	17.00	17.57	16.86	17.37	1,789,239	+0.08(+0.45%)
Jul 12, 2022	17.30	17.41	16.92	17.30	1,578,280	-0.12(-0.72%)
Jul 11, 2022	17.43	17.64	17.19	17.42	1,714,289	-0.09(-0.53%)
Jul 08, 2022	17.65	17.93	17.30	17.51	1,954,021	-0.05(-0.27%)
Jul 07, 2022	17.34	18.07	17.29	17.56	3,440,004	+1.09(+6.63%)
Jul 06, 2022	17.40	17.51	16.07	16.47	4,782,244	-1.10(-6.26%)
Jul 05, 2022	17.45	17.73	16.98	17.57	3,560,788	-0.68(-3.72%)

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.