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 (%)
Nov 30, 2016 3.357 3.444 3.160 3.191 465,882 -0.13(-3.90%)
Nov 29, 2016 3.296 3.419 3.259 3.320 364,101 -0.01(-0.37%)
Nov 28, 2016 3.141 3.481 3.141 3.333 572,949 +0.18(+5.68%)
Nov 25, 2016 3.246 3.308 3.135 3.154 248,735 -0.12(-3.58%)
Nov 23, 2016 3.271 3.271 3.271 0 -0.09(-2.75%)
Nov 22, 2016 3.388 3.549 3.240 3.363 1,951,712 +0.02(+0.74%)
Nov 21, 2016 3.394 3.403 3.271 3.339 643,779 +0.01(+0.19%)
Nov 18, 2016 3.363 3.475 3.178 3.333 586,577 +0.02(+0.75%)
Nov 17, 2016 3.641 3.641 3.160 3.308 1,384,617 -0.16(-4.63%)
Nov 16, 2016 3.555 3.661 3.277 3.468 4,911,720 +0.20(+6.04%)
Nov 15, 2016 3.333 3.456 3.222 3.271 2,198,295 +0.10(+3.11%)
Nov 14, 2016 3.283 3.326 3.107 3.172 2,977,498 -0.06(-1.72%)
Nov 11, 2016 3.363 3.363 3.018 3.228 697,907 +0.05(+1.55%)
Nov 10, 2016 2.876 3.197 2.870 3.178 745,063 +0.31(+10.75%)
Nov 09, 2016 2.746 2.925 2.672 2.870 163,065 +0.12(+4.49%)
Nov 08, 2016 2.654 2.771 2.598 2.746 115,460 +0.10(+3.97%)
Nov 07, 2016 2.592 2.652 2.530 2.641 183,478 +0.12(+4.90%)
Nov 04, 2016 2.506 2.635 2.499 2.518 122,156 -0.01(-0.49%)
Nov 03, 2016 2.592 2.623 2.493 2.530 260,363 -0.05(-1.91%)
Nov 02, 2016 2.691 2.703 2.555 2.580 149,097 -0.11(-4.13%)
Nov 01, 2016 2.845 2.857 2.691 2.691 214,358 -0.12(-4.39%)
Oct 31, 2016 2.771 2.845 2.746 2.814 103,183 +0.03(+1.11%)
Oct 28, 2016 2.728 2.827 2.728 2.783 104,395 +0.04(+1.35%)
Oct 27, 2016 2.783 2.783 2.728 2.746 65,060 -0.01(-0.45%)
Oct 26, 2016 2.789 2.864 2.746 2.759 145,781 -0.04(-1.32%)
Oct 25, 2016 2.777 2.851 2.752 2.796 243,190 -0.01(-0.44%)
Oct 24, 2016 2.851 2.851 2.777 2.808 335,913 -0.04(-1.52%)
Oct 21, 2016 2.845 2.925 2.839 2.851 47,791 -0.02(-0.65%)
Oct 20, 2016 2.931 2.975 2.827 2.870 407,419 -0.10(-3.53%)
Oct 19, 2016 2.919 2.987 2.888 2.975 191,613 +0.09(+2.99%)
Oct 18, 2016 2.907 2.925 2.827 2.888 191,433 +0.07(+2.63%)
Oct 17, 2016 2.901 2.907 2.777 2.814 152,497 -0.10(-3.39%)
Oct 14, 2016 2.931 3.012 2.851 2.913 193,243 +0.01(+0.21%)
Oct 13, 2016 2.907 2.919 2.833 2.907 228,171 +0.00(+0.00%)
Oct 12, 2016 2.870 2.987 2.830 2.907 148,219 +0.03(+1.07%)
Oct 11, 2016 2.827 2.888 2.808 2.876 219,442 +0.07(+2.42%)
Oct 10, 2016 3.092 3.110 2.783 2.808 649,082 -0.14(-4.61%)
Oct 07, 2016 3.080 3.117 2.925 2.944 189,804 -0.14(-4.41%)
Oct 06, 2016 3.005 3.104 2.981 3.080 411,342 +0.08(+2.67%)
Oct 05, 2016 2.857 3.117 2.845 2.999 457,281 +0.17(+6.11%)
Oct 04, 2016 2.870 2.907 2.802 2.827 271,984 -0.02(-0.87%)
Oct 03, 2016 2.814 2.919 2.746 2.851 139,322 +0.05(+1.76%)
Sep 30, 2016 2.833 2.870 2.746 2.802 201,921 +0.00(+0.00%)
Sep 29, 2016 2.968 2.999 2.802 2.802 236,972 -0.15(-5.02%)
Sep 28, 2016 2.882 2.950 2.725 2.950 363,345 +0.09(+3.24%)
Sep 27, 2016 3.092 3.363 2.851 2.857 494,433 -0.12(-4.14%)
Sep 26, 2016 3.086 3.092 2.901 2.981 355,856 -0.15(-4.73%)
Sep 23, 2016 3.055 3.209 3.043 3.129 369,639 +0.02(+0.80%)
Sep 22, 2016 3.147 3.154 3.078 3.104 409,417 +0.03(+1.00%)
Sep 21, 2016 3.061 3.184 3.049 3.073 270,100 +0.07(+2.47%)
Sep 20, 2016 2.962 3.228 2.962 2.999 360,280 +0.01(+0.21%)
Sep 19, 2016 2.808 3.049 2.808 2.993 649,210 +0.25(+8.99%)
Sep 16, 2016 2.833 2.987 2.740 2.746 816,168 +0.04(+1.37%)
Sep 15, 2016 2.827 2.827 2.654 2.709 1,428,496 -0.17(-6.00%)
Sep 14, 2016 2.802 2.919 2.796 2.882 150,149 +0.00(+0.00%)
Sep 13, 2016 2.987 3.030 2.851 2.882 140,117 -0.17(-5.47%)
Sep 12, 2016 3.209 3.240 3.024 3.049 259,986 -0.22(-6.79%)
Sep 09, 2016 3.351 3.399 3.184 3.271 307,412 -0.15(-4.33%)
Sep 08, 2016 2.931 3.419 2.931 3.419 694,725 +0.57(+19.91%)
Sep 07, 2016 2.703 2.894 2.703 2.851 401,401 +0.18(+6.70%)
Sep 06, 2016 2.617 2.709 2.555 2.672 214,860 +0.14(+5.35%)
Sep 02, 2016 2.536 2.536 2.536 2.536 87,499 +0.01(+0.24%)
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.