Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.40	22.53	21.40	21.43	2,042,969	-0.70(-3.17%)
Apr 28, 2022	22.77	22.79	21.48	22.13	2,254,802	-0.27(-1.23%)
Apr 27, 2022	21.27	22.70	21.22	22.40	2,228,693	+1.80(+8.73%)
Apr 26, 2022	20.75	21.27	20.32	20.60	2,160,528	+0.02(+0.11%)
Apr 25, 2022	21.07	21.14	19.49	20.58	5,892,744	-1.31(-5.99%)
Apr 22, 2022	22.62	23.22	21.77	21.89	2,710,243	-0.53(-2.38%)
Apr 21, 2022	23.51	24.19	22.34	22.42	3,144,457	-0.81(-3.48%)
Apr 20, 2022	24.43	24.71	22.84	23.23	3,640,907	-1.02(-4.21%)
Apr 19, 2022	24.07	24.41	23.06	24.25	3,706,473	+0.08(+0.32%)
Apr 18, 2022	23.40	24.51	22.52	24.18	5,083,988	+0.95(+4.10%)
Apr 14, 2022	21.59	23.41	21.59	23.22	6,504,667	+1.78(+8.28%)
Apr 13, 2022	20.53	21.49	20.53	21.45	2,158,898	+1.21(+5.99%)
Apr 12, 2022	20.07	20.49	19.68	20.24	2,892,888	+0.65(+3.31%)
Apr 11, 2022	20.93	21.24	19.45	19.59	5,200,734	-1.99(-9.22%)
Apr 08, 2022	21.17	21.87	20.97	21.58	2,563,810	+0.85(+4.08%)
Apr 07, 2022	20.14	20.97	20.05	20.73	2,782,225	+0.66(+3.31%)
Apr 06, 2022	20.58	20.93	20.01	20.07	4,016,775	-0.88(-4.22%)
Apr 05, 2022	21.36	22.03	20.64	20.95	3,765,986	-0.46(-2.14%)
Apr 04, 2022	23.14	23.18	21.03	21.41	5,079,374	-1.74(-7.51%)

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.