Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Star Bulk Carriers (NQ: SBLK )

27.08 -0.15 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2020 5.667 5.667 5.667 619,208 +0.15(+2.79%)
Dec 30, 2020 5.417 5.545 5.411 5.513 619,208 +0.10(+1.90%)
Dec 29, 2020 5.539 5.539 5.289 5.411 643,742 -0.01(-0.12%)
Dec 28, 2020 5.623 5.655 5.359 5.417 1,057,833 -0.19(-3.43%)
Dec 24, 2020 5.757 5.777 5.545 5.610 628,505 +0.01(+0.11%)
Dec 23, 2020 5.982 5.982 5.533 5.603 1,882,035 -0.15(-2.57%)
Dec 22, 2020 5.655 5.976 5.655 5.751 2,564,153 +0.26(+4.80%)
Dec 21, 2020 5.353 5.597 5.237 5.488 2,513,124 +0.15(+2.89%)
Dec 18, 2020 5.295 5.494 5.210 5.334 1,291,599 +0.17(+3.36%)
Dec 17, 2020 5.026 5.276 4.974 5.160 958,260 +0.19(+3.74%)
Dec 16, 2020 5.006 5.058 4.891 4.974 483,687 +0.03(+0.52%)
Dec 15, 2020 4.974 5.026 4.846 4.949 875,503 +0.04(+0.78%)
Dec 14, 2020 5.135 5.167 4.878 4.910 1,185,988 -0.18(-3.53%)
Dec 11, 2020 5.205 5.244 5.064 5.090 628,972 -0.19(-3.53%)
Dec 10, 2020 5.135 5.302 5.077 5.276 1,019,747 +0.17(+3.40%)
Dec 09, 2020 5.205 5.295 4.981 5.103 1,887,716 -0.13(-2.45%)
Dec 08, 2020 5.270 5.520 5.199 5.231 1,416,983 -0.05(-0.97%)
Dec 07, 2020 5.603 5.648 5.231 5.282 1,669,972 -0.29(-5.18%)
Dec 04, 2020 5.391 5.655 5.372 5.571 1,580,456 +0.28(+5.21%)
Dec 03, 2020 5.205 5.398 5.205 5.295 1,226,706 +0.09(+1.73%)
Dec 02, 2020 5.225 5.295 5.051 5.205 2,234,380 +0.10(+2.01%)
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.