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

Star Bulk Carriers (NQ: SBLK )

26.05 +0.18 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2020 4.037 4.140 3.934 4.005 357,877 -0.01(-0.16%)
Oct 29, 2020 3.934 4.050 3.928 4.011 755,094 +0.06(+1.63%)
Oct 28, 2020 4.275 4.275 3.934 3.947 786,138 -0.43(-9.82%)
Oct 27, 2020 4.397 4.454 4.371 4.377 534,248 -0.04(-0.94%)
Oct 26, 2020 4.442 4.448 4.294 4.419 413,942 -0.03(-0.65%)
Oct 23, 2020 4.454 4.493 4.365 4.448 534,245 +0.01(+0.14%)
Oct 22, 2020 4.429 4.538 4.422 4.442 1,153,532 +0.04(+0.87%)
Oct 21, 2020 4.563 4.608 4.403 4.403 581,512 -0.12(-2.56%)
Oct 20, 2020 4.416 4.544 4.384 4.519 333,455 +0.12(+2.77%)
Oct 19, 2020 4.339 4.422 4.230 4.397 531,476 +0.10(+2.24%)
Oct 16, 2020 4.416 4.416 4.268 4.300 395,737 -0.12(-2.62%)
Oct 15, 2020 4.326 4.448 4.287 4.416 290,954 +0.03(+0.73%)
Oct 14, 2020 4.390 4.480 4.326 4.384 437,604 +0.06(+1.49%)
Oct 13, 2020 4.525 4.544 4.320 4.320 587,175 -0.23(-5.08%)
Oct 12, 2020 4.557 4.576 4.448 4.551 414,740 -0.03(-0.56%)
Oct 09, 2020 4.743 4.795 4.570 4.576 663,716 -0.20(-4.17%)
Oct 08, 2020 4.653 4.795 4.621 4.775 710,432 +0.17(+3.62%)
Oct 07, 2020 4.756 4.814 4.563 4.608 598,139 -0.15(-3.23%)
Oct 06, 2020 4.961 5.032 4.705 4.762 969,962 -0.17(-3.51%)
Oct 05, 2020 4.762 5.032 4.750 4.936 1,099,464 +0.21(+4.34%)
Oct 02, 2020 4.538 4.737 4.493 4.730 979,060 +0.17(+3.66%)
Oct 01, 2020 4.493 4.589 4.403 4.563 835,998 +0.14(+3.19%)
Sep 30, 2020 4.365 4.499 4.365 4.422 500,886 +0.10(+2.23%)
Sep 29, 2020 4.339 4.493 4.320 4.326 535,485 -0.06(-1.46%)
Sep 28, 2020 4.467 4.480 4.339 4.390 425,941 +0.00(+0.00%)
Sep 25, 2020 4.358 4.512 4.300 4.390 489,218 +0.00(+0.00%)
Sep 24, 2020 4.262 4.454 4.178 4.390 771,711 +0.17(+3.95%)
Sep 23, 2020 4.275 4.403 4.217 4.223 513,952 +0.04(+0.92%)
Sep 22, 2020 4.307 4.384 4.172 4.185 461,320 -0.01(-0.31%)
Sep 21, 2020 4.416 4.461 4.166 4.198 583,438 -0.37(-8.02%)
Sep 18, 2020 4.480 4.634 4.442 4.563 671,818 +0.09(+1.94%)
Sep 17, 2020 4.403 4.493 4.397 4.477 316,025 +0.04(+0.79%)
Sep 16, 2020 4.294 4.448 4.255 4.442 321,340 +0.15(+3.44%)
Sep 15, 2020 4.384 4.384 4.294 4.294 230,404 -0.04(-1.04%)
Sep 14, 2020 4.307 4.377 4.268 4.339 354,630 +0.08(+1.81%)
Sep 11, 2020 4.300 4.358 4.191 4.262 562,289 +0.01(+0.30%)
Sep 10, 2020 4.172 4.316 4.172 4.249 448,370 +0.11(+2.64%)
Sep 09, 2020 4.236 4.243 4.127 4.140 463,677 -0.04(-1.07%)
Sep 08, 2020 4.217 4.320 4.172 4.185 592,275 -0.10(-2.40%)
Sep 04, 2020 4.178 4.313 4.140 4.287 583,478 +0.15(+3.57%)
Sep 03, 2020 4.236 4.313 4.069 4.140 629,122 -0.10(-2.35%)
Sep 02, 2020 4.191 4.294 3.986 4.239 1,101,293 -0.14(-3.22%)
Sep 01, 2020 4.525 4.525 4.287 4.381 536,516 -0.18(-3.87%)
Aug 31, 2020 4.589 4.616 4.493 4.557 407,166 -0.04(-0.98%)
Aug 28, 2020 4.345 4.653 4.345 4.602 707,341 +0.27(+6.14%)
Aug 27, 2020 4.332 4.416 4.304 4.336 353,106 -0.05(-1.10%)
Aug 26, 2020 4.493 4.519 4.358 4.384 413,059 -0.12(-2.71%)
Aug 25, 2020 4.583 4.685 4.486 4.506 691,859 +0.02(+0.43%)
Aug 24, 2020 4.403 4.525 4.403 4.486 476,056 +0.13(+3.10%)
Aug 21, 2020 4.454 4.461 4.320 4.352 408,513 -0.12(-2.73%)
Aug 20, 2020 4.506 4.506 4.243 4.474 993,431 -0.04(-0.85%)
Aug 19, 2020 4.596 4.679 4.454 4.512 606,429 -0.13(-2.77%)
Aug 18, 2020 4.711 4.737 4.525 4.641 473,546 -0.07(-1.50%)
Aug 17, 2020 4.724 4.782 4.634 4.711 600,015 +0.01(+0.14%)
Aug 14, 2020 4.589 4.782 4.544 4.705 490,153 +0.08(+1.81%)
Aug 13, 2020 4.737 4.878 4.557 4.621 746,175 -0.15(-3.23%)
Aug 12, 2020 4.756 4.775 4.608 4.775 492,169 +0.06(+1.22%)
Aug 11, 2020 4.525 4.782 4.422 4.718 1,122,131 +0.28(+6.21%)
Aug 10, 2020 4.429 4.470 4.397 4.442 675,352 +0.01(+0.14%)
Aug 07, 2020 4.454 4.461 4.345 4.435 486,414 -0.06(-1.43%)
Aug 06, 2020 4.653 4.685 4.326 4.499 1,128,952 -0.11(-2.37%)
Aug 05, 2020 4.557 4.673 4.525 4.608 596,577 +0.13(+2.87%)
Aug 04, 2020 4.435 4.557 4.384 4.480 647,683 +0.08(+1.75%)
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.