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

Star Bulk Carriers (NQ: SBLK )

25.43 -0.09 (-0.33%)
Streaming Delayed Price Updated: 1:03 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, 2018 7.795 7.795 7.795 0 -0.15(-1.94%)
Aug 30, 2018 8.134 8.175 7.869 7.949 458,795 -0.12(-1.53%)
Aug 29, 2018 8.196 8.196 7.992 8.072 247,044 -0.07(-0.83%)
Aug 28, 2018 8.177 8.294 8.122 8.140 238,623 -0.09(-1.12%)
Aug 27, 2018 8.214 8.473 8.171 8.233 301,388 -0.06(-0.74%)
Aug 24, 2018 8.140 8.325 8.140 8.294 241,434 +0.14(+1.74%)
Aug 23, 2018 8.270 8.276 8.134 8.152 241,031 -0.10(-1.20%)
Aug 22, 2018 8.152 8.338 8.152 8.251 330,668 +0.09(+1.13%)
Aug 21, 2018 8.017 8.239 8.017 8.159 291,063 +0.15(+1.85%)
Aug 20, 2018 7.838 8.048 7.838 8.011 532,607 +0.21(+2.69%)
Aug 17, 2018 7.739 7.844 7.702 7.801 314,188 +0.07(+0.88%)
Aug 16, 2018 7.720 7.862 7.683 7.733 377,290 +0.08(+1.05%)
Aug 15, 2018 7.930 7.992 7.609 7.653 752,013 -0.35(-4.39%)
Aug 14, 2018 7.838 8.041 7.838 8.004 372,295 +0.22(+2.77%)
Aug 13, 2018 8.152 8.152 7.782 7.788 747,349 -0.32(-3.96%)
Aug 10, 2018 8.165 8.331 8.048 8.109 424,211 -0.07(-0.91%)
Aug 09, 2018 8.375 8.381 8.146 8.183 421,943 -0.23(-2.79%)
Aug 08, 2018 8.763 8.794 8.146 8.418 893,139 -0.07(-0.87%)
Aug 07, 2018 8.572 8.659 8.387 8.492 594,474 -0.01(-0.15%)
Aug 06, 2018 8.640 8.807 8.455 8.504 929,090 -0.14(-1.57%)
Aug 03, 2018 8.412 8.640 8.406 8.640 706,155 +0.24(+2.87%)
Aug 02, 2018 8.165 8.529 8.146 8.399 610,764 +0.15(+1.80%)
Aug 01, 2018 8.214 8.276 7.992 8.251 934,537 -0.01(-0.15%)
Jul 31, 2018 8.054 8.424 7.936 8.264 1,291,802 +0.33(+4.12%)
Jul 30, 2018 7.912 8.029 7.822 7.936 539,283 +0.03(+0.39%)
Jul 27, 2018 8.017 8.078 7.764 7.906 594,350 -0.11(-1.39%)
Jul 26, 2018 8.017 8.078 7.936 8.017 373,915 -0.02(-0.23%)
Jul 25, 2018 8.078 7.896 8.035 475,344 +0.04(+0.46%)
Jul 24, 2018 7.875 8.085 7.850 7.998 472,563 +0.22(+2.78%)
Jul 23, 2018 7.751 7.887 7.603 7.782 638,038 +0.06(+0.72%)
Jul 20, 2018 7.974 7.980 7.683 7.727 830,393 -0.24(-3.02%)
Jul 19, 2018 8.041 8.085 7.869 7.967 444,537 -0.13(-1.60%)
Jul 18, 2018 7.862 8.146 7.714 8.097 662,292 +0.28(+3.55%)
Jul 17, 2018 7.671 7.887 7.597 7.819 566,881 +0.14(+1.77%)
Jul 16, 2018 7.943 8.017 7.659 7.683 727,456 -0.26(-3.26%)
Jul 13, 2018 7.887 8.035 7.844 7.943 474,725 +0.04(+0.55%)
Jul 12, 2018 7.980 7.832 7.899 551,711 -0.08(-1.01%)
Jul 11, 2018 8.078 8.152 7.974 7.980 476,977 -0.19(-2.27%)
Jul 10, 2018 8.097 8.313 8.060 8.165 763,767 +0.00(+0.00%)
Jul 09, 2018 8.208 8.270 8.011 8.165 582,620 -0.05(-0.60%)
Jul 06, 2018 8.208 8.319 8.165 8.214 486,198 -0.01(-0.15%)
Jul 05, 2018 8.085 8.233 8.054 8.227 1,201,865 +0.23(+2.93%)
Jul 03, 2018 7.992 7.992 7.992 0 +0.10(+1.25%)
Jul 02, 2018 7.862 7.998 7.764 7.893 631,226 -0.04(-0.54%)
Jun 29, 2018 8.023 8.041 7.782 7.936 1,156,489 -0.09(-1.08%)
Jun 28, 2018 7.887 8.140 7.879 8.023 1,361,569 +0.13(+1.64%)
Jun 27, 2018 7.899 8.078 7.807 7.893 5,970,018 -0.79(-9.10%)
Jun 26, 2018 8.584 8.702 8.493 8.683 417,074 +0.10(+1.22%)
Jun 25, 2018 8.714 8.714 8.418 8.578 455,296 -0.12(-1.35%)
Jun 22, 2018 8.603 8.782 8.554 8.696 356,751 +0.12(+1.44%)
Jun 21, 2018 8.739 8.745 8.547 8.572 361,973 -0.15(-1.70%)
Jun 20, 2018 8.942 9.004 8.640 8.720 762,594 -0.14(-1.53%)
Jun 19, 2018 8.739 8.856 8.578 8.856 1,107,077 -0.02(-0.21%)
Jun 18, 2018 8.652 8.949 8.585 8.875 855,583 +0.22(+2.49%)
Jun 15, 2018 8.671 8.671 8.659 916,465 -0.01(-0.14%)
Jun 14, 2018 8.523 9.010 8.523 8.671 1,549,798 +0.15(+1.74%)
Jun 13, 2018 8.270 8.572 8.251 8.523 883,621 +0.32(+3.91%)
Jun 12, 2018 8.165 8.288 7.838 8.202 1,076,259 +0.02(+0.23%)
Jun 11, 2018 8.190 8.257 8.041 8.183 570,943 +0.09(+1.07%)
Jun 08, 2018 8.220 8.220 8.066 8.097 445,573 -0.12(-1.43%)
Jun 07, 2018 8.393 8.424 8.152 8.214 382,247 -0.18(-2.13%)
Jun 06, 2018 8.461 8.584 8.325 8.393 751,953 -0.02(-0.22%)
Jun 05, 2018 8.362 8.461 8.282 8.412 364,468 +0.04(+0.52%)
Jun 04, 2018 8.109 8.436 8.060 8.368 583,710 +0.29(+3.59%)
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.