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

Star Bulk Carriers (NQ: SBLK )

26.05 +0.18 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2017 6.085 6.447 6.085 6.378 631,993 +0.30(+4.91%)
Jul 28, 2017 6.035 6.251 5.946 6.079 403,427 -0.03(-0.52%)
Jul 27, 2017 6.251 6.308 5.946 6.111 421,569 -0.17(-2.73%)
Jul 26, 2017 6.403 6.511 6.181 6.282 242,884 -0.16(-2.47%)
Jul 25, 2017 6.206 6.555 6.206 6.441 484,353 +0.34(+5.52%)
Jul 24, 2017 6.130 6.238 6.098 6.104 165,835 -0.06(-1.03%)
Jul 21, 2017 5.850 6.212 5.827 6.168 523,932 -0.04(-0.72%)
Jul 20, 2017 6.479 6.543 6.092 6.212 593,996 -0.15(-2.40%)
Jul 19, 2017 6.339 6.555 6.244 6.365 539,627 +0.01(+0.20%)
Jul 18, 2017 6.536 6.670 6.295 6.352 626,693 -0.16(-2.44%)
Jul 17, 2017 6.409 6.721 6.378 6.511 572,019 +0.08(+1.18%)
Jul 14, 2017 6.543 6.625 6.091 6.435 918,641 -0.09(-1.36%)
Jul 13, 2017 6.486 6.841 6.263 6.524 949,418 +0.20(+3.22%)
Jul 12, 2017 6.212 6.397 6.047 6.320 948,377 +0.37(+6.19%)
Jul 11, 2017 5.812 6.308 5.787 5.952 1,390,493 +0.17(+2.97%)
Jul 10, 2017 5.761 6.003 5.746 5.780 358,272 -0.05(-0.87%)
Jul 07, 2017 5.768 5.876 5.730 5.831 281,395 +0.03(+0.44%)
Jul 06, 2017 5.838 5.927 5.711 5.806 464,510 -0.15(-2.56%)
Jul 05, 2017 5.984 6.060 5.628 5.958 562,103 -0.11(-1.78%)
Jul 03, 2017 6.187 6.238 5.920 6.066 438,186 -0.18(-2.85%)
Jun 30, 2017 6.257 6.022 6.244 603,956 +0.16(+2.61%)
Jun 29, 2017 6.041 6.174 5.844 6.085 586,949 +0.10(+1.59%)
Jun 28, 2017 5.939 6.193 5.815 5.990 670,084 +0.11(+1.84%)
Jun 27, 2017 5.774 6.352 5.774 5.882 998,149 +0.15(+2.66%)
Jun 26, 2017 5.895 6.035 5.412 5.730 824,371 -0.13(-2.17%)
Jun 23, 2017 5.590 5.888 5.482 5.857 441,541 +0.29(+5.13%)
Jun 22, 2017 5.488 5.615 5.389 5.571 389,298 +0.10(+1.86%)
Jun 21, 2017 5.418 5.673 5.215 5.469 586,735 +0.03(+0.58%)
Jun 20, 2017 5.418 5.450 5.241 5.437 280,702 -0.05(-0.93%)
Jun 19, 2017 5.202 5.520 5.107 5.488 843,234 +0.29(+5.49%)
Jun 16, 2017 5.037 5.234 5.025 5.202 362,191 +0.18(+3.54%)
Jun 15, 2017 5.215 5.349 4.999 5.025 637,950 -0.29(-5.50%)
Jun 14, 2017 5.717 5.869 5.272 5.317 939,986 -0.42(-7.31%)
Jun 13, 2017 5.666 5.876 5.533 5.736 440,361 +0.11(+2.03%)
Jun 12, 2017 5.717 5.888 5.565 5.622 482,814 -0.05(-0.90%)
Jun 09, 2017 5.628 5.888 5.577 5.673 1,086,691 +0.17(+3.00%)
Jun 08, 2017 4.974 5.577 4.955 5.507 535,002 +0.52(+10.45%)
Jun 07, 2017 5.088 5.298 4.955 4.986 370,848 -0.10(-2.00%)
Jun 06, 2017 4.878 5.158 4.834 5.088 438,783 +0.21(+4.30%)
Jun 05, 2017 4.961 5.075 4.859 4.878 523,957 -0.16(-3.15%)
Jun 02, 2017 5.329 5.353 4.910 5.037 895,334 -0.26(-4.92%)
Jun 01, 2017 5.088 5.349 4.904 5.298 622,110 +0.25(+5.04%)
May 31, 2017 5.018 5.164 4.878 5.044 765,319 -0.04(-0.75%)
May 30, 2017 5.234 5.234 5.050 5.082 655,219 -0.15(-2.79%)
May 26, 2017 5.209 5.780 5.153 5.228 1,915,587 +0.27(+5.45%)
May 25, 2017 5.209 5.380 4.917 4.958 1,543,297 -0.28(-5.28%)
May 24, 2017 5.558 5.812 5.006 5.234 1,344,641 -0.34(-6.15%)
May 23, 2017 5.520 5.634 5.304 5.577 561,059 +0.08(+1.50%)
May 22, 2017 5.660 5.723 5.368 5.495 700,430 -0.16(-2.81%)
May 19, 2017 5.145 5.673 5.145 5.653 1,222,473 +0.53(+10.42%)
May 18, 2017 5.088 5.342 5.050 5.120 917,750 -0.01(-0.12%)
May 17, 2017 5.006 5.196 4.809 5.126 1,613,564 +0.01(+0.25%)
May 16, 2017 5.145 5.202 4.910 5.114 976,222 -0.03(-0.49%)
May 15, 2017 5.253 5.298 5.009 5.139 972,628 -0.08(-1.46%)
May 12, 2017 5.228 5.349 5.139 5.215 547,711 -0.01(-0.24%)
May 11, 2017 5.412 5.437 5.139 5.228 704,690 -0.21(-3.86%)
May 10, 2017 5.412 5.514 5.323 5.437 1,035,663 +0.03(+0.47%)
May 09, 2017 5.418 5.565 5.298 5.412 660,818 +0.03(+0.59%)
May 08, 2017 5.431 5.641 5.228 5.380 922,164 +0.02(+0.36%)
May 05, 2017 5.272 5.495 5.177 5.361 1,257,649 +0.21(+4.07%)
May 04, 2017 5.590 5.622 5.088 5.152 1,434,711 -0.47(-8.36%)
May 03, 2017 6.054 6.073 5.463 5.622 1,485,544 -0.45(-7.43%)
May 02, 2017 6.054 6.155 5.723 6.073 1,248,054 -0.07(-1.14%)
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.