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

Star Bulk Carriers (NQ: SBLK )

25.57 -1.22 (-4.57%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 6, 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 (%)
May 28, 2021 12.15 12.63 12.15 12.36 2,047,349 +0.08(+0.62%)
May 27, 2021 12.17 12.39 11.91 12.28 3,912,861 +0.04(+0.31%)
May 26, 2021 12.68 12.82 12.01 12.25 5,154,064 -0.44(-3.44%)
May 25, 2021 13.66 13.69 12.65 12.68 6,138,191 -1.49(-10.52%)
May 24, 2021 13.39 14.27 13.24 14.17 2,890,018 +0.71(+5.23%)
May 21, 2021 13.24 13.88 13.16 13.47 3,137,710 +0.37(+2.81%)
May 20, 2021 13.48 13.73 12.54 13.10 7,113,605 -0.96(-6.83%)
May 19, 2021 13.90 14.27 13.39 14.06 3,631,003 +0.27(+1.99%)
May 18, 2021 13.18 14.12 13.15 13.79 3,350,411 +0.85(+6.61%)
May 17, 2021 13.23 13.43 12.92 12.93 2,277,817 -0.35(-2.63%)
May 14, 2021 13.26 13.52 12.95 13.28 2,333,533 -0.11(-0.79%)
May 13, 2021 13.29 13.58 13.07 13.39 2,288,040 +0.01(+0.05%)
May 12, 2021 14.05 14.13 13.27 13.38 3,531,336 -1.10(-7.62%)
May 11, 2021 12.98 14.53 12.98 14.49 3,758,029 +0.69(+5.02%)
May 10, 2021 14.35 14.52 13.79 13.79 3,497,876 -0.24(-1.73%)
May 07, 2021 12.85 14.29 12.83 14.04 5,035,900 +1.25(+9.76%)
May 06, 2021 12.10 12.98 11.89 12.79 3,420,508 +0.07(+0.56%)
May 05, 2021 13.10 13.38 12.48 12.72 3,175,266 -0.03(-0.22%)
May 04, 2021 13.28 13.59 12.23 12.75 3,727,114 -0.36(-2.76%)
May 03, 2021 11.82 13.51 11.82 13.11 5,813,337 +1.48(+12.78%)
Apr 30, 2021 11.32 11.84 11.26 11.62 1,951,363 +0.35(+3.10%)
Apr 29, 2021 11.54 11.59 11.17 11.27 2,637,747 -0.19(-1.63%)
Apr 28, 2021 11.35 11.74 11.30 11.46 3,301,688 +0.12(+1.10%)
Apr 27, 2021 11.55 11.80 11.22 11.34 1,937,457 +0.02(+0.17%)
Apr 26, 2021 11.26 11.49 11.17 11.32 2,229,289 +0.28(+2.54%)
Apr 23, 2021 11.10 11.17 10.68 11.04 1,549,037 +0.21(+1.90%)
Apr 22, 2021 10.97 11.39 10.80 10.83 2,640,470 -0.23(-2.09%)
Apr 21, 2021 10.63 11.09 10.51 11.06 2,234,568 +0.77(+7.45%)
Apr 20, 2021 10.51 10.62 10.04 10.29 1,923,468 -0.32(-3.00%)
Apr 19, 2021 10.28 10.79 10.23 10.61 3,103,644 +0.64(+6.38%)
Apr 16, 2021 9.670 10.20 9.614 9.976 2,425,500 +0.47(+4.92%)
Apr 15, 2021 9.843 9.907 9.420 9.508 1,181,382 -0.02(-0.26%)
Apr 14, 2021 9.015 9.988 8.965 9.533 2,849,209 +0.52(+5.82%)
Apr 13, 2021 9.077 9.152 8.865 9.009 1,035,045 -0.20(-2.17%)
Apr 12, 2021 9.327 9.346 8.834 9.208 1,347,734 -0.01(-0.07%)
Apr 09, 2021 9.240 9.252 9.027 9.215 776,281 +0.02(+0.20%)
Apr 08, 2021 9.215 9.264 9.002 9.196 878,482 +0.03(+0.34%)
Apr 07, 2021 8.978 9.289 8.909 9.165 938,188 +0.21(+2.30%)
Apr 06, 2021 8.722 9.109 8.684 8.959 992,513 +0.09(+0.98%)
Apr 05, 2021 9.146 9.155 8.659 8.871 1,399,187 -0.17(-1.86%)
Apr 01, 2021 9.165 9.258 8.915 9.040 1,062,719 -0.12(-1.29%)
Mar 31, 2021 9.339 9.358 8.959 9.158 1,520,834 -0.15(-1.61%)
Mar 30, 2021 9.102 9.339 8.809 9.308 1,425,983 +0.23(+2.54%)
Mar 29, 2021 9.339 9.445 8.959 9.077 1,410,742 -0.36(-3.80%)
Mar 26, 2021 9.739 9.888 9.146 9.436 2,014,517 -0.08(-0.82%)
Mar 25, 2021 8.516 9.639 8.273 9.514 3,150,461 +0.82(+9.40%)
Mar 24, 2021 9.027 9.133 8.697 8.697 2,032,516 +0.04(+0.43%)
Mar 23, 2021 10.04 10.04 8.584 8.659 4,894,350 -1.78(-17.08%)
Mar 22, 2021 11.04 11.15 10.37 10.44 2,387,186 -0.08(-0.77%)
Mar 19, 2021 10.30 10.64 10.03 10.52 1,709,006 +0.36(+3.50%)
Mar 18, 2021 9.901 10.87 9.901 10.17 3,742,803 +0.32(+3.23%)
Mar 17, 2021 9.601 9.920 9.427 9.851 1,807,391 +0.49(+5.27%)
Mar 16, 2021 9.969 9.969 9.258 9.358 1,684,773 -0.64(-6.43%)
Mar 15, 2021 9.969 10.07 9.583 10.00 1,335,233 +0.07(+0.69%)
Mar 12, 2021 9.782 10.23 9.464 9.932 3,130,773 +0.14(+1.47%)
Mar 11, 2021 9.352 9.863 9.115 9.789 3,773,547 +0.68(+7.47%)
Mar 10, 2021 8.535 9.296 8.460 9.109 3,652,020 +0.54(+6.26%)
Mar 09, 2021 8.528 8.778 8.391 8.572 1,466,600 +0.13(+1.55%)
Mar 08, 2021 8.653 8.715 8.349 8.441 1,338,623 -0.04(-0.51%)
Mar 05, 2021 8.709 8.734 7.948 8.485 2,263,607 +0.06(+0.74%)
Mar 04, 2021 8.828 9.470 8.204 8.422 2,783,777 -0.42(-4.73%)
Mar 03, 2021 8.628 8.934 8.522 8.840 2,216,312 +0.31(+3.58%)
Mar 02, 2021 8.740 8.840 8.528 8.535 1,780,729 -0.05(-0.58%)
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.