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 (%)
May 29, 2020 3.158 3.364 3.071 3.177 1,105,794 +0.02(+0.59%)
May 28, 2020 3.283 3.333 3.108 3.158 1,414,765 -0.08(-2.50%)
May 27, 2020 3.127 3.264 3.033 3.239 1,567,942 -0.05(-1.52%)
May 26, 2020 3.271 3.470 3.264 3.289 882,662 +0.11(+3.54%)
May 22, 2020 3.246 3.261 3.071 3.177 655,914 -0.07(-2.12%)
May 21, 2020 3.402 3.433 3.196 3.246 788,663 -0.14(-4.24%)
May 20, 2020 3.146 3.514 3.121 3.389 1,151,736 +0.26(+8.17%)
May 19, 2020 3.183 3.224 3.058 3.133 699,976 -0.02(-0.79%)
May 18, 2020 2.852 3.239 2.821 3.158 1,254,591 +0.41(+15.00%)
May 15, 2020 2.715 2.877 2.640 2.746 806,195 +0.04(+1.62%)
May 14, 2020 2.497 2.721 2.465 2.703 1,040,402 +0.26(+10.46%)
May 13, 2020 2.690 2.743 2.409 2.447 1,518,930 -0.24(-8.84%)
May 12, 2020 2.896 2.915 2.684 2.684 1,493,632 -0.18(-6.32%)
May 11, 2020 3.071 3.071 2.790 2.865 1,220,945 -0.23(-7.46%)
May 08, 2020 3.077 3.189 3.027 3.096 718,398 +0.04(+1.22%)
May 07, 2020 3.046 3.152 2.959 3.058 581,506 +0.06(+2.08%)
May 06, 2020 3.065 3.065 2.809 2.996 1,328,027 -0.03(-1.03%)
May 05, 2020 3.246 3.296 3.002 3.027 1,112,145 -0.21(-6.37%)
May 04, 2020 3.364 3.464 3.140 3.233 826,750 -0.14(-4.25%)
May 01, 2020 3.483 3.483 3.339 3.377 643,738 -0.16(-4.59%)
Apr 30, 2020 3.502 3.676 3.439 3.539 580,595 +0.01(+0.35%)
Apr 29, 2020 3.676 3.807 3.520 3.527 1,009,540 -0.06(-1.57%)
Apr 28, 2020 3.626 3.757 3.452 3.583 880,311 +0.04(+1.23%)
Apr 27, 2020 3.377 3.620 3.364 3.539 1,188,506 +0.24(+7.18%)
Apr 24, 2020 3.433 3.502 3.289 3.302 851,055 -0.12(-3.47%)
Apr 23, 2020 3.277 3.483 3.258 3.420 627,778 +0.19(+6.00%)
Apr 22, 2020 3.296 3.296 3.090 3.227 792,517 +0.03(+0.98%)
Apr 21, 2020 3.395 3.395 3.108 3.196 1,321,633 -0.17(-5.01%)
Apr 20, 2020 3.745 3.764 3.289 3.364 1,365,264 -0.46(-12.07%)
Apr 17, 2020 3.845 3.877 3.757 3.826 339,973 +0.11(+2.85%)
Apr 16, 2020 3.776 3.839 3.654 3.720 297,287 -0.04(-1.00%)
Apr 15, 2020 3.751 3.839 3.620 3.757 538,021 -0.05(-1.31%)
Apr 14, 2020 3.801 3.963 3.695 3.807 875,795 +0.18(+4.99%)
Apr 13, 2020 3.552 3.764 3.552 3.626 409,663 +0.08(+2.29%)
Apr 09, 2020 3.570 3.630 3.371 3.545 658,157 +0.12(+3.65%)
Apr 08, 2020 3.277 3.502 3.239 3.420 701,846 +0.11(+3.40%)
Apr 07, 2020 3.508 3.583 3.271 3.308 516,106 -0.09(-2.75%)
Apr 06, 2020 3.258 3.402 3.108 3.402 1,136,596 +0.29(+9.44%)
Apr 03, 2020 3.308 3.383 3.046 3.108 875,728 -0.18(-5.50%)
Apr 02, 2020 3.552 3.645 3.239 3.289 750,633 -0.28(-7.87%)
Apr 01, 2020 3.495 3.589 3.327 3.570 1,146,835 +0.05(+1.42%)
Mar 31, 2020 3.589 3.820 3.433 3.520 852,936 +0.11(+3.30%)
Mar 30, 2020 3.445 3.639 3.333 3.408 612,578 -0.04(-1.09%)
Mar 27, 2020 3.414 3.545 3.208 3.445 541,522 -0.07(-2.13%)
Mar 26, 2020 3.221 3.654 3.221 3.520 1,328,924 +0.31(+9.51%)
Mar 25, 2020 3.271 3.389 3.008 3.214 1,188,777 -0.04(-1.34%)
Mar 24, 2020 3.252 3.402 2.971 3.258 1,167,929 +0.11(+3.37%)
Mar 23, 2020 3.545 3.658 3.115 3.152 885,361 -0.35(-9.98%)
Mar 20, 2020 3.714 3.932 3.439 3.502 1,162,510 -0.15(-4.10%)
Mar 19, 2020 3.601 3.901 3.494 3.651 700,430 +0.05(+1.39%)
Mar 18, 2020 3.733 3.820 3.355 3.601 2,400,448 -0.32(-8.27%)
Mar 17, 2020 4.126 4.229 3.751 3.926 1,544,567 -0.14(-3.38%)
Mar 16, 2020 3.876 4.194 3.346 4.063 1,279,665 -0.26(-5.92%)
Mar 13, 2020 4.544 4.819 4.051 4.319 1,142,323 -0.04(-1.00%)
Mar 12, 2020 4.338 4.569 4.113 4.363 1,363,703 -0.24(-5.16%)
Mar 11, 2020 4.700 4.943 4.535 4.600 664,710 -0.26(-5.39%)
Mar 10, 2020 4.556 4.925 4.531 4.862 644,919 +0.49(+11.13%)
Mar 09, 2020 4.506 4.819 4.269 4.375 1,961,653 -0.70(-13.78%)
Mar 06, 2020 4.869 5.193 4.819 5.074 1,288,759 +0.06(+1.12%)
Mar 05, 2020 5.149 5.237 4.956 5.018 824,366 -0.24(-4.63%)
Mar 04, 2020 5.330 5.371 5.168 5.262 894,125 -0.05(-0.94%)
Mar 03, 2020 5.212 5.412 5.168 5.312 974,459 +0.12(+2.28%)
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.