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 (%)
Feb 28, 2020 4.991 5.421 4.916 5.409 1,299,787 +0.36(+7.17%)
Feb 27, 2020 4.824 5.258 4.712 5.047 1,085,371 +0.08(+1.62%)
Feb 26, 2020 5.097 5.097 4.861 4.967 1,090,427 -0.12(-2.32%)
Feb 25, 2020 5.134 5.233 5.038 5.084 957,258 -0.02(-0.49%)
Feb 24, 2020 5.283 5.357 5.022 5.109 1,279,561 -0.49(-8.75%)
Feb 21, 2020 5.618 5.726 5.525 5.599 1,137,347 -0.07(-1.31%)
Feb 20, 2020 5.742 6.120 5.382 5.673 1,654,477 +0.37(+6.89%)
Feb 19, 2020 5.208 5.345 5.196 5.308 899,031 +0.15(+2.82%)
Feb 18, 2020 5.277 5.295 5.143 5.162 803,534 -0.11(-2.17%)
Feb 14, 2020 5.208 5.339 5.187 5.277 383,524 +0.09(+1.67%)
Feb 13, 2020 5.301 5.308 5.103 5.190 925,468 -0.17(-3.12%)
Feb 12, 2020 5.413 5.580 5.289 5.357 948,930 -0.02(-0.46%)
Feb 11, 2020 5.053 5.463 5.053 5.382 907,029 +0.35(+7.03%)
Feb 10, 2020 4.985 5.075 4.874 5.029 643,644 +0.05(+1.00%)
Feb 07, 2020 5.022 5.022 4.849 4.979 744,630 -0.09(-1.71%)
Feb 06, 2020 5.320 5.345 5.016 5.066 968,664 -0.22(-4.22%)
Feb 05, 2020 5.332 5.351 5.221 5.289 1,205,930 +0.15(+2.89%)
Feb 04, 2020 5.084 5.246 4.967 5.140 1,305,169 +0.11(+2.22%)
Feb 03, 2020 5.029 5.035 4.874 5.029 1,744,509 +0.01(+0.12%)
Jan 31, 2020 5.140 5.202 4.967 5.022 1,260,404 -0.12(-2.35%)
Jan 30, 2020 5.376 5.469 5.053 5.143 1,262,455 -0.34(-6.17%)
Jan 29, 2020 5.295 5.494 5.221 5.481 2,083,927 +0.25(+4.86%)
Jan 28, 2020 5.351 5.388 5.159 5.227 1,202,132 -0.04(-0.82%)
Jan 27, 2020 5.357 5.568 5.177 5.270 1,567,533 -0.45(-7.91%)
Jan 24, 2020 5.828 5.940 5.624 5.723 818,335 -0.12(-2.12%)
Jan 23, 2020 5.959 5.959 5.549 5.847 1,070,846 -0.20(-3.38%)
Jan 22, 2020 6.417 6.417 5.977 6.052 2,090,106 -0.38(-5.88%)
Jan 21, 2020 6.523 6.566 6.374 6.430 1,273,637 -0.16(-2.35%)
Jan 17, 2020 6.647 6.758 6.572 6.585 513,999 -0.06(-0.93%)
Jan 16, 2020 6.696 6.727 6.610 6.647 525,532 -0.02(-0.37%)
Jan 15, 2020 6.777 6.777 6.603 6.672 658,226 -0.08(-1.19%)
Jan 14, 2020 6.634 6.851 6.560 6.752 686,185 +0.11(+1.68%)
Jan 13, 2020 6.833 6.833 6.625 6.641 1,029,497 -0.19(-2.81%)
Jan 10, 2020 7.161 7.174 6.814 6.833 889,782 -0.29(-4.01%)
Jan 09, 2020 7.199 7.199 6.988 7.118 1,014,335 -0.04(-0.61%)
Jan 08, 2020 7.223 7.279 7.137 7.161 1,725,879 -0.13(-1.79%)
Jan 07, 2020 6.920 7.323 6.889 7.292 2,270,358 +0.35(+5.00%)
Jan 06, 2020 6.721 6.951 6.504 6.944 2,214,622 +0.09(+1.27%)
Jan 03, 2020 6.994 7.205 6.814 6.858 1,021,064 -0.24(-3.41%)
Jan 02, 2020 7.304 7.304 6.845 7.099 1,299,166 -0.22(-3.05%)
Dec 31, 2019 7.279 7.416 7.273 7.323 316,754 +0.05(+0.68%)
Dec 30, 2019 7.192 7.385 7.168 7.273 516,146 +0.06(+0.77%)
Dec 27, 2019 7.397 7.413 7.174 7.217 806,078 -0.19(-2.51%)
Dec 26, 2019 7.199 7.496 7.099 7.403 1,275,745 +0.26(+3.65%)
Dec 24, 2019 7.137 7.248 7.085 7.143 405,942 -0.01(-0.17%)
Dec 23, 2019 7.093 7.254 6.988 7.155 798,417 +0.09(+1.32%)
Dec 20, 2019 7.037 7.149 6.963 7.062 1,406,523 -0.10(-1.39%)
Dec 19, 2019 6.789 7.186 6.696 7.161 1,749,599 +0.35(+5.10%)
Dec 18, 2019 6.554 6.836 6.436 6.814 721,423 +0.27(+4.07%)
Dec 17, 2019 6.647 6.740 6.486 6.548 658,485 -0.07(-1.12%)
Dec 16, 2019 6.808 6.920 6.603 6.622 1,248,995 -0.16(-2.29%)
Dec 13, 2019 6.802 6.820 6.610 6.777 770,919 -0.03(-0.46%)
Dec 12, 2019 6.579 6.820 6.486 6.808 1,446,734 -0.04(-0.54%)
Dec 11, 2019 6.913 6.913 6.641 6.845 834,642 -0.06(-0.81%)
Dec 10, 2019 6.672 7.013 6.548 6.901 2,296,432 +0.24(+3.53%)
Dec 09, 2019 6.510 6.808 6.455 6.665 937,055 -0.02(-0.28%)
Dec 06, 2019 6.672 6.771 6.603 6.684 550,449 +0.08(+1.22%)
Dec 05, 2019 6.690 6.709 6.529 6.603 562,885 -0.04(-0.65%)
Dec 04, 2019 6.622 6.746 6.548 6.647 796,351 +0.05(+0.75%)
Dec 03, 2019 6.486 6.610 6.349 6.597 697,723 -0.02(-0.28%)
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.