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 (%)
Aug 31, 2017 6.854 7.193 6.854 7.045 817,413 +0.26(+3.82%)
Aug 30, 2017 7.057 7.057 6.755 6.786 685,696 -0.27(-3.85%)
Aug 29, 2017 7.230 7.230 6.798 7.057 776,546 -0.12(-1.64%)
Aug 28, 2017 7.440 7.564 7.088 7.175 740,209 -0.30(-3.97%)
Aug 25, 2017 7.033 7.551 7.008 7.471 1,354,819 +0.46(+6.61%)
Aug 24, 2017 6.952 7.110 6.823 7.008 700,838 +0.06(+0.80%)
Aug 23, 2017 6.878 7.025 6.755 6.952 735,531 +0.01(+0.18%)
Aug 22, 2017 6.767 6.977 6.712 6.940 1,440,862 +0.19(+2.84%)
Aug 21, 2017 6.749 6.928 6.625 6.749 641,591 +0.00(+0.00%)
Aug 18, 2017 6.755 6.841 6.594 6.749 860,629 +0.02(+0.28%)
Aug 17, 2017 6.934 7.076 6.502 6.730 1,575,299 -0.35(-4.89%)
Aug 16, 2017 6.545 7.175 6.545 7.076 2,622,388 +0.74(+11.70%)
Aug 15, 2017 6.576 6.718 6.248 6.335 946,500 -0.23(-3.48%)
Aug 14, 2017 6.508 6.687 6.446 6.563 1,368,748 +0.20(+3.10%)
Aug 11, 2017 6.236 6.514 6.181 6.366 751,204 +0.02(+0.39%)
Aug 10, 2017 6.088 6.366 6.069 6.341 1,688,131 +0.17(+2.70%)
Aug 09, 2017 6.236 6.316 5.989 6.174 1,122,520 +0.02(+0.30%)
Aug 08, 2017 6.211 6.211 6.076 6.156 622,093 -0.05(-0.80%)
Aug 07, 2017 6.082 6.304 6.082 6.205 1,157,589 +0.13(+2.13%)
Aug 04, 2017 6.156 6.347 6.051 6.076 2,777,293 -0.08(-1.30%)
Aug 03, 2017 6.335 6.502 6.033 6.156 5,830,717 -0.22(-3.39%)
Aug 02, 2017 6.353 6.532 6.242 6.372 723,459 -0.06(-0.96%)
Aug 01, 2017 6.224 6.576 6.224 6.434 768,061 +0.23(+3.78%)
Jul 31, 2017 5.915 6.267 5.915 6.199 650,196 +0.29(+4.91%)
Jul 28, 2017 5.866 6.076 5.779 5.909 415,046 -0.03(-0.52%)
Jul 27, 2017 6.076 6.131 5.779 5.940 433,711 -0.17(-2.73%)
Jul 26, 2017 6.224 6.329 6.008 6.106 249,879 -0.15(-2.47%)
Jul 25, 2017 6.032 6.372 6.032 6.261 498,303 +0.33(+5.52%)
Jul 24, 2017 5.958 6.063 5.927 5.934 170,611 -0.06(-1.03%)
Jul 21, 2017 5.687 6.039 5.664 5.995 539,022 -0.04(-0.72%)
Jul 20, 2017 6.298 6.360 5.921 6.039 611,104 -0.15(-2.40%)
Jul 19, 2017 6.162 6.372 6.069 6.187 555,169 +0.01(+0.20%)
Jul 18, 2017 6.353 6.483 6.119 6.174 644,743 -0.15(-2.44%)
Jul 17, 2017 6.230 6.532 6.199 6.329 588,494 +0.07(+1.18%)
Jul 14, 2017 6.360 6.440 5.920 6.255 945,099 -0.09(-1.36%)
Jul 13, 2017 6.304 6.650 6.088 6.341 976,762 +0.20(+3.22%)
Jul 12, 2017 6.039 6.218 5.878 6.143 975,692 +0.36(+6.19%)
Jul 11, 2017 5.650 6.131 5.625 5.785 1,430,542 +0.17(+2.97%)
Jul 10, 2017 5.600 5.835 5.585 5.619 368,591 -0.05(-0.87%)
Jul 07, 2017 5.606 5.711 5.569 5.668 289,500 +0.02(+0.44%)
Jul 06, 2017 5.674 5.761 5.551 5.643 477,888 -0.15(-2.56%)
Jul 05, 2017 5.816 5.890 5.470 5.792 578,292 -0.10(-1.78%)
Jul 03, 2017 6.014 6.063 5.755 5.897 450,807 -0.17(-2.85%)
Jun 30, 2017 6.082 5.853 6.069 621,351 +0.15(+2.61%)
Jun 29, 2017 5.872 6.001 5.680 5.915 603,854 +0.09(+1.59%)
Jun 28, 2017 5.773 6.020 5.653 5.822 689,384 +0.10(+1.84%)
Jun 27, 2017 5.612 6.174 5.612 5.717 1,026,897 +0.15(+2.66%)
Jun 26, 2017 5.730 5.866 5.261 5.569 848,114 -0.12(-2.17%)
Jun 23, 2017 5.433 5.724 5.328 5.693 454,258 +0.28(+5.13%)
Jun 22, 2017 5.335 5.458 5.238 5.415 400,510 +0.10(+1.86%)
Jun 21, 2017 5.267 5.514 5.069 5.316 603,634 +0.03(+0.58%)
Jun 20, 2017 5.267 5.298 5.094 5.285 288,787 -0.05(-0.93%)
Jun 19, 2017 5.057 5.366 4.964 5.335 867,520 +0.28(+5.49%)
Jun 16, 2017 4.896 5.088 4.884 5.057 372,623 +0.17(+3.54%)
Jun 15, 2017 5.069 5.199 4.859 4.884 656,325 -0.28(-5.50%)
Jun 14, 2017 5.557 5.705 5.125 5.168 967,059 -0.41(-7.31%)
Jun 13, 2017 5.508 5.711 5.378 5.575 453,044 +0.11(+2.03%)
Jun 12, 2017 5.557 5.724 5.409 5.464 496,719 -0.05(-0.90%)
Jun 09, 2017 5.470 5.724 5.421 5.514 1,117,990 +0.16(+3.00%)
Jun 08, 2017 4.835 5.421 4.816 5.353 550,411 +0.51(+10.45%)
Jun 07, 2017 4.946 5.149 4.816 4.847 381,529 -0.10(-2.00%)
Jun 06, 2017 4.742 5.014 4.699 4.946 451,421 +0.20(+4.30%)
Jun 05, 2017 4.822 4.933 4.723 4.742 539,048 -0.15(-3.15%)
Jun 02, 2017 5.180 5.203 4.773 4.896 921,121 -0.25(-4.92%)
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.