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, 2018 5.974 6.011 5.635 5.906 1,601,731 -0.06(-1.03%)
Nov 29, 2018 6.023 6.122 5.955 5.968 1,476,496 +0.02(+0.42%)
Nov 28, 2018 6.184 6.184 5.783 5.943 1,542,993 -0.28(-4.46%)
Nov 27, 2018 5.746 6.270 5.733 6.221 3,927,205 +0.54(+9.57%)
Nov 26, 2018 5.709 5.739 5.499 5.678 2,006,189 +0.20(+3.72%)
Nov 23, 2018 5.344 5.610 5.307 5.474 1,094,557 +0.17(+3.26%)
Nov 21, 2018 5.301 5.301 5.301 0 +0.27(+5.27%)
Nov 20, 2018 5.357 5.412 4.934 5.036 1,876,022 -0.36(-6.64%)
Nov 19, 2018 5.739 5.863 5.375 5.394 919,552 -0.31(-5.51%)
Nov 16, 2018 5.690 5.739 5.573 5.709 501,989 +0.00(+0.00%)
Nov 15, 2018 5.863 5.937 5.474 5.709 2,587,636 -0.06(-1.07%)
Nov 14, 2018 5.962 6.039 5.598 5.770 1,748,288 -0.20(-3.31%)
Nov 13, 2018 6.332 6.406 5.955 5.968 739,525 -0.33(-5.29%)
Nov 12, 2018 6.517 6.579 6.239 6.301 859,398 -0.20(-3.04%)
Nov 09, 2018 6.480 6.554 6.258 6.499 975,460 -0.03(-0.47%)
Nov 08, 2018 6.480 6.631 6.357 6.529 1,518,750 +0.12(+1.93%)
Nov 07, 2018 7.097 7.171 6.338 6.406 3,065,163 -0.69(-9.66%)
Nov 06, 2018 7.412 7.455 7.066 7.091 1,232,552 -0.36(-4.81%)
Nov 05, 2018 7.424 7.696 7.400 7.449 482,481 -0.04(-0.49%)
Nov 02, 2018 7.720 7.807 7.418 7.486 521,109 -0.17(-2.18%)
Nov 01, 2018 7.548 7.813 7.548 7.653 578,496 +0.15(+2.06%)
Oct 31, 2018 7.214 7.554 7.177 7.498 636,307 +0.36(+5.01%)
Oct 30, 2018 7.103 7.208 6.992 7.140 527,676 +0.02(+0.35%)
Oct 29, 2018 7.369 7.400 7.066 7.116 472,461 -0.07(-1.03%)
Oct 26, 2018 7.233 7.233 7.017 7.190 574,581 -0.09(-1.19%)
Oct 25, 2018 7.227 7.387 7.110 7.276 780,721 +0.12(+1.73%)
Oct 24, 2018 7.548 7.646 7.147 7.153 1,156,190 -0.35(-4.69%)
Oct 23, 2018 7.714 7.714 7.375 7.504 740,116 -0.29(-3.72%)
Oct 22, 2018 7.764 8.048 7.764 7.795 577,939 +0.03(+0.40%)
Oct 19, 2018 8.091 8.171 7.727 7.764 915,344 -0.30(-3.68%)
Oct 18, 2018 8.054 8.264 8.023 8.060 1,167,536 +0.06(+0.69%)
Oct 17, 2018 8.257 8.362 7.949 8.004 1,934,995 -0.34(-4.07%)
Oct 16, 2018 8.393 8.523 8.196 8.344 2,204,715 +0.04(+0.45%)
Oct 15, 2018 8.578 8.671 8.214 8.307 1,013,175 -0.27(-3.10%)
Oct 12, 2018 8.640 8.918 8.449 8.572 873,053 +0.06(+0.73%)
Oct 11, 2018 8.202 8.597 8.183 8.510 818,461 -0.05(-0.58%)
Oct 10, 2018 8.615 8.702 8.270 8.560 1,125,391 -0.17(-1.91%)
Oct 09, 2018 8.856 8.856 8.637 8.726 424,788 -0.11(-1.26%)
Oct 08, 2018 8.844 8.936 8.597 8.838 573,860 -0.08(-0.90%)
Oct 05, 2018 9.226 9.313 8.850 8.918 866,895 -0.22(-2.36%)
Oct 04, 2018 9.091 9.239 8.967 9.134 1,173,713 +0.01(+0.07%)
Oct 03, 2018 9.257 9.300 9.035 9.128 699,651 -0.04(-0.47%)
Oct 02, 2018 9.276 9.381 8.986 9.171 1,122,437 -0.15(-1.65%)
Oct 01, 2018 8.949 9.492 8.875 9.325 3,604,278 +0.41(+4.57%)
Sep 28, 2018 8.424 8.967 8.424 8.918 3,744,017 +0.49(+5.86%)
Sep 27, 2018 8.103 8.486 8.078 8.424 1,133,500 +0.36(+4.44%)
Sep 26, 2018 8.122 8.319 8.041 8.066 359,280 -0.02(-0.23%)
Sep 25, 2018 8.103 8.609 7.776 8.085 920,699 -0.07(-0.83%)
Sep 24, 2018 7.961 8.174 7.961 8.152 439,392 +0.19(+2.40%)
Sep 21, 2018 7.967 8.029 7.869 7.961 679,581 +0.02(+0.31%)
Sep 20, 2018 7.906 7.986 7.727 7.936 424,903 +0.02(+0.31%)
Sep 19, 2018 7.585 7.943 7.585 7.912 744,582 +0.33(+4.31%)
Sep 18, 2018 7.511 7.603 7.508 7.585 375,863 +0.10(+1.40%)
Sep 17, 2018 7.591 7.653 7.467 7.480 335,734 -0.15(-1.94%)
Sep 14, 2018 7.560 7.653 7.542 7.628 271,573 +0.06(+0.82%)
Sep 13, 2018 7.566 7.653 7.548 7.566 412,763 +0.00(+0.00%)
Sep 12, 2018 7.739 7.739 7.486 7.566 431,116 -0.12(-1.61%)
Sep 11, 2018 7.591 7.738 7.560 7.690 433,990 +0.12(+1.63%)
Sep 10, 2018 7.443 7.714 7.443 7.566 545,748 +0.14(+1.91%)
Sep 07, 2018 7.486 7.554 7.387 7.424 363,123 -0.07(-0.99%)
Sep 06, 2018 7.529 7.603 7.443 7.498 446,396 -0.03(-0.41%)
Sep 05, 2018 7.671 7.739 7.384 7.529 992,258 -0.19(-2.48%)
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.