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

Star Bulk Carriers (NQ: SBLK )

26.20 +0.15 (+0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Apr 28, 2017 6.349 6.375 5.994 6.006 1,052,045 -0.35(-5.49%)
Apr 27, 2017 6.470 6.540 6.349 6.356 1,315,963 +0.03(+0.40%)
Apr 26, 2017 6.000 6.590 5.886 6.330 1,418,261 +0.35(+5.84%)
Apr 25, 2017 6.178 6.349 5.956 5.981 2,010,661 -0.24(-3.88%)
Apr 24, 2017 6.127 6.337 5.886 6.222 1,172,496 +0.26(+4.37%)
Apr 21, 2017 6.146 6.378 5.949 5.962 1,195,305 -0.13(-2.19%)
Apr 20, 2017 6.590 6.590 5.975 6.095 1,801,003 -0.22(-3.42%)
Apr 19, 2017 6.819 6.978 6.305 6.311 1,554,619 -0.51(-7.45%)
Apr 18, 2017 7.302 7.302 6.698 6.819 1,378,982 -0.61(-8.21%)
Apr 17, 2017 7.670 7.760 7.333 7.429 786,343 -0.19(-2.50%)
Apr 13, 2017 7.644 7.936 7.511 7.619 928,971 -0.10(-1.23%)
Apr 12, 2017 8.019 8.133 7.536 7.714 1,527,803 -0.37(-4.63%)
Apr 11, 2017 8.413 8.508 7.828 8.089 1,058,285 -0.15(-1.77%)
Apr 10, 2017 8.178 8.508 8.032 8.235 1,138,486 +0.17(+2.05%)
Apr 07, 2017 8.051 8.178 7.662 8.070 1,607,726 +0.37(+4.78%)
Apr 06, 2017 7.346 8.044 7.346 7.702 1,578,587 +0.55(+7.63%)
Apr 05, 2017 7.473 7.619 7.073 7.156 522,836 -0.29(-3.84%)
Apr 04, 2017 7.289 7.473 7.156 7.441 425,022 +0.09(+1.21%)
Apr 03, 2017 7.556 7.556 7.168 7.352 640,764 -0.19(-2.53%)
Mar 31, 2017 7.619 7.670 7.378 7.543 503,419 -0.08(-1.00%)
Mar 30, 2017 7.441 7.671 7.365 7.619 998,047 +0.21(+2.83%)
Mar 29, 2017 7.498 7.683 7.302 7.410 1,144,255 -0.03(-0.34%)
Mar 28, 2017 7.079 7.778 6.952 7.435 2,790,254 +1.01(+15.71%)
Mar 27, 2017 6.273 6.463 5.975 6.425 573,348 +0.03(+0.50%)
Mar 24, 2017 6.305 6.603 6.305 6.394 702,959 +0.14(+2.23%)
Mar 23, 2017 5.994 6.279 5.943 6.254 789,542 +0.26(+4.34%)
Mar 22, 2017 6.133 6.362 5.911 5.994 671,680 -0.22(-3.48%)
Mar 21, 2017 7.302 7.302 6.203 6.210 1,487,942 -1.02(-14.06%)
Mar 20, 2017 7.302 7.365 6.997 7.225 718,965 -0.10(-1.30%)
Mar 17, 2017 7.048 7.327 6.870 7.321 932,719 +0.29(+4.06%)
Mar 16, 2017 6.438 7.213 6.438 7.035 1,471,218 +0.62(+9.70%)
Mar 15, 2017 6.343 6.476 6.171 6.413 453,128 +0.15(+2.43%)
Mar 14, 2017 6.197 6.400 5.892 6.260 509,526 -0.01(-0.20%)
Mar 13, 2017 6.159 6.375 6.006 6.273 1,051,745 +0.04(+0.71%)
Mar 10, 2017 5.727 6.305 5.727 6.229 931,192 +0.51(+9.00%)
Mar 09, 2017 5.930 5.974 5.600 5.714 721,902 -0.25(-4.15%)
Mar 08, 2017 6.235 6.317 5.790 5.962 1,022,318 -0.25(-4.09%)
Mar 07, 2017 6.584 6.629 6.140 6.216 628,087 -0.29(-4.39%)
Mar 06, 2017 6.921 7.003 6.425 6.502 1,036,591 -0.30(-4.39%)
Mar 03, 2017 6.559 6.914 6.476 6.800 800,416 +0.24(+3.68%)
Mar 02, 2017 6.317 7.073 6.229 6.559 1,650,092 +0.25(+3.92%)
Mar 01, 2017 6.044 6.317 6.000 6.311 1,493,835 +0.36(+6.08%)
Feb 28, 2017 5.790 6.095 5.780 5.949 448,603 +0.11(+1.85%)
Feb 27, 2017 5.962 6.000 5.524 5.841 839,900 -0.20(-3.26%)
Feb 24, 2017 5.924 6.127 5.905 6.038 794,458 +0.11(+1.93%)
Feb 23, 2017 6.222 6.222 5.905 5.924 1,407,677 -0.17(-2.71%)
Feb 22, 2017 5.956 6.222 5.917 6.089 1,808,175 +0.18(+3.12%)
Feb 21, 2017 5.676 6.233 5.619 5.905 2,380,188 +0.66(+12.59%)
Feb 17, 2017 5.244 5.244 5.244 0 +0.08(+1.60%)
Feb 16, 2017 5.467 5.517 5.143 5.162 471,828 -0.29(-5.24%)
Feb 15, 2017 5.556 5.702 5.403 5.448 401,745 -0.16(-2.83%)
Feb 14, 2017 5.390 5.638 5.390 5.606 340,125 +0.18(+3.27%)
Feb 13, 2017 5.416 5.524 5.365 5.429 377,279 +0.01(+0.23%)
Feb 10, 2017 5.359 5.537 5.308 5.416 427,989 +0.04(+0.71%)
Feb 09, 2017 5.219 5.537 4.952 5.378 1,032,615 -0.06(-1.05%)
Feb 08, 2017 5.613 5.613 5.308 5.435 873,380 -0.14(-2.56%)
Feb 07, 2017 5.746 5.924 5.549 5.578 538,962 -0.12(-2.17%)
Feb 06, 2017 5.759 5.873 5.460 5.702 1,016,336 -0.08(-1.43%)
Feb 03, 2017 5.492 5.797 5.477 5.784 603,470 +0.36(+6.55%)
Feb 02, 2017 5.575 5.594 5.346 5.429 601,529 -0.19(-3.39%)
Feb 01, 2017 5.524 5.638 5.505 5.619 491,786 +0.10(+1.84%)
Jan 31, 2017 5.302 5.581 5.149 5.517 792,708 +0.11(+2.12%)
Jan 30, 2017 5.651 5.651 5.251 5.403 687,159 -0.30(-5.34%)
Jan 27, 2017 5.765 5.936 5.695 5.708 798,537 -0.03(-0.55%)
Jan 26, 2017 5.530 5.790 5.508 5.740 1,045,293 +0.18(+3.20%)
Jan 25, 2017 5.752 5.790 5.384 5.562 1,169,535 -0.15(-2.67%)
Jan 24, 2017 5.810 5.854 5.498 5.714 1,199,834 -0.14(-2.39%)
Jan 23, 2017 5.333 5.987 5.276 5.854 1,796,867 +0.10(+1.77%)
Jan 20, 2017 5.302 6.032 5.302 5.752 2,373,535 +0.50(+9.42%)
Jan 19, 2017 5.371 5.429 5.105 5.257 1,631,402 -0.13(-2.47%)
Jan 18, 2017 4.641 5.651 4.641 5.390 2,676,326 +0.74(+15.83%)
Jan 17, 2017 4.578 4.734 4.451 4.654 789,174 +0.06(+1.24%)
Jan 13, 2017 4.597 4.597 4.597 0 +0.34(+7.90%)
Jan 12, 2017 4.324 4.442 4.146 4.260 360,970 -0.03(-0.74%)
Jan 11, 2017 3.905 4.337 3.867 4.292 576,566 +0.32(+8.16%)
Jan 10, 2017 3.841 4.102 3.794 3.968 583,971 +0.12(+3.14%)
Jan 09, 2017 3.829 3.879 3.676 3.848 382,724 -0.03(-0.82%)
Jan 06, 2017 3.905 3.915 3.714 3.879 386,888 -0.05(-1.29%)
Jan 05, 2017 3.714 4.343 3.708 3.930 1,708,164 +0.20(+5.27%)
Jan 04, 2017 3.670 3.746 3.606 3.733 465,106 +0.13(+3.52%)
Jan 03, 2017 3.327 3.619 3.308 3.606 762,699 +0.36(+11.15%)
Dec 30, 2016 3.244 3.244 3.244 0 +0.01(+0.39%)
Dec 29, 2016 3.346 3.384 3.187 3.232 172,248 -0.13(-3.78%)
Dec 28, 2016 3.295 3.378 3.238 3.359 350,562 +0.04(+1.34%)
Dec 27, 2016 3.244 3.378 3.213 3.314 204,255 +0.06(+1.75%)
Dec 23, 2016 3.257 3.257 3.257 0 +0.13(+4.27%)
Dec 22, 2016 3.060 3.200 3.016 3.124 204,373 +0.09(+2.93%)
Dec 21, 2016 3.060 3.098 2.978 3.035 609,192 -0.02(-0.62%)
Dec 20, 2016 3.213 3.232 2.940 3.054 1,000,559 -0.15(-4.75%)
Dec 19, 2016 3.378 3.435 3.194 3.206 566,137 -0.17(-5.08%)
Dec 16, 2016 3.689 3.727 3.327 3.378 708,269 -0.25(-6.99%)
Dec 15, 2016 3.410 3.873 3.378 3.632 1,708,533 +0.24(+7.12%)
Dec 14, 2016 3.333 3.486 3.333 3.390 650,502 -0.01(-0.37%)
Dec 13, 2016 3.441 3.549 3.371 3.403 418,026 -0.07(-2.01%)
Dec 12, 2016 3.492 3.562 3.321 3.473 438,572 -0.03(-0.91%)
Dec 09, 2016 3.422 3.556 3.390 3.505 581,275 +0.07(+2.03%)
Dec 08, 2016 3.441 3.448 3.283 3.435 583,066 -0.01(-0.37%)
Dec 07, 2016 3.473 3.517 3.429 3.448 439,428 -0.04(-1.27%)
Dec 06, 2016 3.397 3.517 3.327 3.492 439,063 +0.12(+3.58%)
Dec 05, 2016 3.302 3.416 3.276 3.371 560,152 +0.13(+4.12%)
Dec 02, 2016 3.143 3.327 3.103 3.238 437,671 +0.08(+2.41%)
Dec 01, 2016 3.302 3.492 3.111 3.162 834,814 -0.12(-3.67%)
Nov 30, 2016 3.454 3.543 3.251 3.283 452,840 -0.13(-3.90%)
Nov 29, 2016 3.390 3.517 3.352 3.416 353,907 -0.01(-0.37%)
Nov 28, 2016 3.232 3.581 3.232 3.429 556,909 +0.18(+5.68%)
Nov 25, 2016 3.340 3.403 3.225 3.244 241,772 -0.12(-3.58%)
Nov 23, 2016 3.365 3.365 3.365 0 -0.10(-2.75%)
Nov 22, 2016 3.486 3.651 3.333 3.460 1,897,073 +0.03(+0.74%)
Nov 21, 2016 3.492 3.501 3.365 3.435 625,756 +0.01(+0.18%)
Nov 18, 2016 3.460 3.575 3.270 3.429 570,155 +0.03(+0.75%)
Nov 17, 2016 3.746 3.746 3.251 3.403 1,345,854 -0.17(-4.63%)
Nov 16, 2016 3.657 3.766 3.371 3.568 4,774,214 +0.20(+6.04%)
Nov 15, 2016 3.429 3.556 3.315 3.365 2,136,752 +0.10(+3.11%)
Nov 14, 2016 3.378 3.422 3.197 3.263 2,894,141 -0.06(-1.72%)
Nov 11, 2016 3.460 3.460 3.105 3.321 678,369 +0.05(+1.55%)
Nov 10, 2016 2.959 3.289 2.952 3.270 724,205 +0.32(+10.75%)
Nov 09, 2016 2.825 3.010 2.749 2.952 158,500 +0.13(+4.49%)
Nov 08, 2016 2.730 2.851 2.673 2.825 112,228 +0.11(+3.97%)
Nov 07, 2016 2.667 2.728 2.603 2.717 178,342 +0.13(+4.90%)
Nov 04, 2016 2.578 2.711 2.571 2.590 118,736 -0.01(-0.49%)
Nov 03, 2016 2.667 2.698 2.565 2.603 253,074 -0.05(-1.91%)
Nov 02, 2016 2.768 2.781 2.629 2.654 144,923 -0.11(-4.13%)
Nov 01, 2016 2.927 2.940 2.768 2.768 208,357 -0.13(-4.39%)
Oct 31, 2016 2.851 2.927 2.825 2.895 100,294 +0.03(+1.11%)
Oct 28, 2016 2.806 2.908 2.806 2.863 101,472 +0.04(+1.35%)
Oct 27, 2016 2.863 2.863 2.806 2.825 63,239 -0.01(-0.45%)
Oct 26, 2016 2.870 2.946 2.825 2.838 141,699 -0.04(-1.32%)
Oct 25, 2016 2.857 2.933 2.832 2.876 236,382 -0.01(-0.44%)
Oct 24, 2016 2.933 2.933 2.857 2.889 326,509 -0.04(-1.52%)
Oct 21, 2016 2.927 3.010 2.921 2.933 46,453 -0.02(-0.65%)
Oct 20, 2016 3.016 3.060 2.908 2.952 396,013 -0.11(-3.53%)
Oct 19, 2016 3.003 3.073 2.971 3.060 186,248 +0.09(+2.99%)
Oct 18, 2016 2.990 3.010 2.908 2.971 186,073 +0.08(+2.63%)
Oct 17, 2016 2.984 2.990 2.857 2.895 148,228 -0.10(-3.39%)
Oct 14, 2016 3.016 3.098 2.933 2.997 187,833 +0.01(+0.21%)
Oct 13, 2016 2.990 3.003 2.914 2.990 221,784 +0.00(+0.00%)
Oct 12, 2016 2.952 3.073 2.911 2.990 144,070 +0.03(+1.07%)
Oct 11, 2016 2.908 2.971 2.889 2.959 213,299 +0.07(+2.42%)
Oct 10, 2016 3.181 3.200 2.863 2.889 630,911 -0.14(-4.61%)
Oct 07, 2016 3.168 3.206 3.010 3.029 184,491 -0.14(-4.41%)
Oct 06, 2016 3.092 3.194 3.067 3.168 399,827 +0.08(+2.67%)
Oct 05, 2016 2.940 3.206 2.927 3.086 444,479 +0.18(+6.11%)
Oct 04, 2016 2.952 2.990 2.883 2.908 264,370 -0.03(-0.87%)
Oct 03, 2016 2.895 3.003 2.825 2.933 135,421 +0.05(+1.76%)
Sep 30, 2016 2.914 2.952 2.825 2.883 196,268 +0.00(+0.00%)
Sep 29, 2016 3.054 3.086 2.883 2.883 230,337 -0.15(-5.02%)
Sep 28, 2016 2.965 3.035 2.803 3.035 353,173 +0.10(+3.24%)
Sep 27, 2016 3.181 3.460 2.933 2.940 480,591 -0.13(-4.14%)
Sep 26, 2016 3.175 3.181 2.984 3.067 345,894 -0.15(-4.73%)
Sep 23, 2016 3.143 3.302 3.130 3.219 359,291 +0.03(+0.80%)
Sep 22, 2016 3.238 3.244 3.167 3.194 397,955 +0.03(+1.00%)
Sep 21, 2016 3.149 3.276 3.136 3.162 262,538 +0.08(+2.47%)
Sep 20, 2016 3.048 3.321 3.048 3.086 350,194 +0.01(+0.21%)
Sep 19, 2016 2.889 3.136 2.889 3.079 631,035 +0.25(+8.99%)
Sep 16, 2016 2.914 3.073 2.819 2.825 793,319 +0.04(+1.37%)
Sep 15, 2016 2.908 2.908 2.730 2.787 1,388,505 -0.18(-6.00%)
Sep 14, 2016 2.883 3.003 2.876 2.965 145,946 +0.00(+0.00%)
Sep 13, 2016 3.073 3.117 2.933 2.965 136,195 -0.17(-5.47%)
Sep 12, 2016 3.302 3.333 3.111 3.136 252,707 -0.23(-6.79%)
Sep 09, 2016 3.448 3.497 3.276 3.365 298,806 -0.15(-4.33%)
Sep 08, 2016 3.016 3.517 3.016 3.517 675,276 +0.58(+19.91%)
Sep 07, 2016 2.781 2.978 2.781 2.933 390,164 +0.18(+6.70%)
Sep 06, 2016 2.692 2.787 2.629 2.749 208,845 +0.14(+5.35%)
Sep 02, 2016 2.610 2.610 2.610 2.610 85,050 +0.01(+0.24%)
Sep 01, 2016 2.660 2.660 2.578 2.603 71,432 -0.06(-2.15%)
Aug 31, 2016 2.616 2.692 2.610 2.660 210,992 -0.01(-0.24%)
Aug 30, 2016 2.717 2.749 2.590 2.667 100,417 -0.06(-2.33%)
Aug 29, 2016 2.705 2.775 2.686 2.730 149,844 +0.02(+0.70%)
Aug 26, 2016 2.622 2.825 2.610 2.711 260,960 +0.09(+3.39%)
Aug 25, 2016 2.602 2.657 2.540 2.622 67,452 +0.02(+0.73%)
Aug 24, 2016 2.590 2.622 2.584 2.603 71,642 -0.02(-0.61%)
Aug 23, 2016 2.629 2.660 2.578 2.619 25,426 +0.02(+0.73%)
Aug 22, 2016 2.622 2.711 2.597 2.600 101,378 -0.07(-2.50%)
Aug 19, 2016 2.610 2.756 2.606 2.667 95,259 +0.00(+0.00%)
Aug 18, 2016 2.603 2.724 2.603 2.667 58,431 +0.04(+1.45%)
Aug 17, 2016 2.654 2.743 2.597 2.629 49,385 -0.02(-0.72%)
Aug 16, 2016 2.540 2.806 2.540 2.648 195,867 +0.11(+4.25%)
Aug 15, 2016 2.540 2.540 2.508 2.540 136,088 -0.01(-0.25%)
Aug 12, 2016 2.546 2.597 2.514 2.546 119,347 +0.01(+0.25%)
Aug 11, 2016 2.540 2.717 2.521 2.540 77,898 +0.01(+0.25%)
Aug 10, 2016 2.648 2.762 2.508 2.533 164,850 -0.11(-4.32%)
Aug 09, 2016 2.825 2.851 2.641 2.648 147,969 -0.16(-5.66%)
Aug 08, 2016 2.794 2.857 2.787 2.806 250,820 +0.01(+0.45%)
Aug 05, 2016 2.622 2.819 2.603 2.794 87,611 +0.18(+7.06%)
Aug 04, 2016 2.629 2.635 2.571 2.610 28,984 -0.04(-1.67%)
Aug 03, 2016 2.607 2.673 2.540 2.654 27,817 +0.08(+2.96%)
Aug 02, 2016 2.648 2.650 2.540 2.578 47,686 -0.10(-3.56%)
Aug 01, 2016 2.736 2.759 2.616 2.673 102,406 -0.15(-5.39%)
Jul 29, 2016 2.527 2.851 2.502 2.825 174,119 +0.29(+11.25%)
Jul 28, 2016 2.483 2.540 2.451 2.540 35,283 +0.06(+2.30%)
Jul 27, 2016 2.444 2.540 2.438 2.483 58,944 +0.03(+1.03%)
Jul 26, 2016 2.476 2.508 2.438 2.457 105,172 -0.04(-1.53%)
Jul 25, 2016 2.667 2.673 2.470 2.495 170,350 -0.15(-5.76%)
Jul 22, 2016 2.857 2.933 2.616 2.648 211,474 -0.18(-6.29%)
Jul 21, 2016 2.622 2.902 2.622 2.825 392,722 +0.23(+8.80%)
Jul 20, 2016 2.571 2.629 2.531 2.597 164,008 +0.02(+0.74%)
Jul 19, 2016 2.616 2.692 2.552 2.578 297,948 +0.13(+5.32%)
Jul 18, 2016 2.317 2.463 2.305 2.448 106,337 +0.13(+5.62%)
Jul 15, 2016 2.381 2.381 2.298 2.317 89,671 -0.07(-2.93%)
Jul 14, 2016 2.457 2.489 2.356 2.387 66,443 -0.01(-0.53%)
Jul 13, 2016 2.368 2.463 2.343 2.400 90,390 +0.04(+1.89%)
Jul 12, 2016 2.222 2.457 2.222 2.356 158,846 +0.18(+8.16%)
Jul 11, 2016 2.317 2.338 2.083 2.178 88,311 -0.10(-4.19%)
Jul 08, 2016 2.063 2.305 2.032 2.273 210,034 +0.24(+11.88%)
Jul 07, 2016 2.063 2.095 2.019 2.032 48,979 +0.12(+6.31%)
Jul 05, 2016 1.854 1.949 1.854 1.911 125,203 +0.05(+2.73%)
Jul 01, 2016 1.905 1.860 1.860 1.860 579,601 -0.02(-1.01%)
Jun 30, 2016 1.905 1.968 1.873 1.879 113,888 -0.04(-1.99%)
Jun 29, 2016 1.848 1.949 1.841 1.917 126,519 +0.10(+5.23%)
Jun 28, 2016 1.733 1.829 1.733 1.822 77,869 +0.13(+7.89%)
Jun 27, 2016 1.835 1.854 1.657 1.689 174,475 -0.18(-9.83%)
Jun 24, 2016 1.924 1.949 1.841 1.873 225,995 -0.15(-7.52%)
Jun 23, 2016 2.070 2.076 1.987 2.025 110,102 +0.01(+0.31%)
Jun 22, 2016 2.102 2.267 2.006 2.019 473,680 -0.08(-3.93%)
Jun 21, 2016 2.190 2.190 2.102 2.102 105,405 -0.11(-5.16%)
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.