Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Star Bulk Carriers (NQ: SBLK )

26.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2017 5.153 5.425 5.005 5.363 815,539 +0.11(+2.12%)
Jan 30, 2017 5.493 5.493 5.104 5.252 706,950 -0.30(-5.34%)
Jan 27, 2017 5.604 5.770 5.536 5.548 821,536 -0.03(-0.55%)
Jan 26, 2017 5.375 5.628 5.354 5.579 1,075,399 +0.17(+3.20%)
Jan 25, 2017 5.591 5.628 5.233 5.406 1,203,220 -0.15(-2.67%)
Jan 24, 2017 5.647 5.690 5.344 5.554 1,234,391 -0.14(-2.39%)
Jan 23, 2017 5.184 5.820 5.128 5.690 1,848,620 +0.10(+1.77%)
Jan 20, 2017 5.153 5.863 5.153 5.591 2,441,897 +0.48(+9.42%)
Jan 19, 2017 5.221 5.277 4.962 5.110 1,678,389 -0.13(-2.47%)
Jan 18, 2017 4.511 5.493 4.511 5.240 2,753,409 +0.72(+15.83%)
Jan 17, 2017 4.450 4.601 4.326 4.524 811,903 +0.06(+1.24%)
Jan 13, 2017 4.468 4.468 4.468 0 +0.33(+7.90%)
Jan 12, 2017 4.203 4.318 4.030 4.141 371,366 -0.03(-0.74%)
Jan 11, 2017 3.795 4.215 3.758 4.172 593,172 +0.31(+8.16%)
Jan 10, 2017 3.734 3.987 3.687 3.857 600,791 +0.12(+3.14%)
Jan 09, 2017 3.721 3.771 3.573 3.740 393,747 -0.03(-0.82%)
Jan 06, 2017 3.795 3.805 3.610 3.771 398,031 -0.05(-1.29%)
Jan 05, 2017 3.610 4.221 3.604 3.820 1,757,362 +0.19(+5.27%)
Jan 04, 2017 3.567 3.641 3.505 3.629 478,502 +0.12(+3.52%)
Jan 03, 2017 3.234 3.518 3.215 3.505 784,666 +0.35(+11.15%)
Dec 30, 2016 3.154 3.154 3.154 0 +0.01(+0.39%)
Dec 29, 2016 3.252 3.289 3.098 3.141 177,209 -0.12(-3.78%)
Dec 28, 2016 3.203 3.283 3.147 3.265 360,659 +0.04(+1.34%)
Dec 27, 2016 3.154 3.283 3.123 3.221 210,138 +0.06(+1.75%)
Dec 23, 2016 3.166 3.166 3.166 0 +0.13(+4.27%)
Dec 22, 2016 2.975 3.110 2.931 3.036 210,260 +0.09(+2.93%)
Dec 21, 2016 2.975 3.012 2.894 2.950 626,738 -0.02(-0.62%)
Dec 20, 2016 3.123 3.141 2.857 2.968 1,029,377 -0.15(-4.75%)
Dec 19, 2016 3.283 3.339 3.104 3.117 582,443 -0.17(-5.08%)
Dec 16, 2016 3.586 3.623 3.234 3.283 728,668 -0.25(-6.99%)
Dec 15, 2016 3.314 3.765 3.283 3.530 1,757,741 +0.23(+7.12%)
Dec 14, 2016 3.240 3.388 3.240 3.296 669,238 -0.01(-0.37%)
Dec 13, 2016 3.345 3.450 3.277 3.308 430,066 -0.07(-2.01%)
Dec 12, 2016 3.394 3.462 3.228 3.376 451,203 -0.03(-0.91%)
Dec 09, 2016 3.326 3.456 3.296 3.407 598,017 +0.07(+2.03%)
Dec 08, 2016 3.345 3.351 3.191 3.339 599,859 -0.01(-0.37%)
Dec 07, 2016 3.376 3.419 3.333 3.351 452,085 -0.04(-1.27%)
Dec 06, 2016 3.302 3.419 3.234 3.394 451,709 +0.12(+3.58%)
Dec 05, 2016 3.209 3.320 3.184 3.277 576,286 +0.13(+4.12%)
Dec 02, 2016 3.055 3.234 3.016 3.147 450,276 +0.07(+2.41%)
Dec 01, 2016 3.209 3.394 3.024 3.073 858,858 -0.12(-3.68%)
Nov 30, 2016 3.357 3.444 3.160 3.191 465,882 -0.13(-3.90%)
Nov 29, 2016 3.296 3.419 3.259 3.320 364,101 -0.01(-0.37%)
Nov 28, 2016 3.141 3.481 3.141 3.333 572,949 +0.18(+5.68%)
Nov 25, 2016 3.246 3.308 3.135 3.154 248,735 -0.12(-3.58%)
Nov 23, 2016 3.271 3.271 3.271 0 -0.09(-2.75%)
Nov 22, 2016 3.388 3.549 3.240 3.363 1,951,712 +0.02(+0.74%)
Nov 21, 2016 3.394 3.403 3.271 3.339 643,779 +0.01(+0.19%)
Nov 18, 2016 3.363 3.475 3.178 3.333 586,577 +0.02(+0.75%)
Nov 17, 2016 3.641 3.641 3.160 3.308 1,384,617 -0.16(-4.63%)
Nov 16, 2016 3.555 3.661 3.277 3.468 4,911,720 +0.20(+6.04%)
Nov 15, 2016 3.333 3.456 3.222 3.271 2,198,295 +0.10(+3.11%)
Nov 14, 2016 3.283 3.326 3.107 3.172 2,977,498 -0.06(-1.72%)
Nov 11, 2016 3.363 3.363 3.018 3.228 697,907 +0.05(+1.55%)
Nov 10, 2016 2.876 3.197 2.870 3.178 745,063 +0.31(+10.75%)
Nov 09, 2016 2.746 2.925 2.672 2.870 163,065 +0.12(+4.49%)
Nov 08, 2016 2.654 2.771 2.598 2.746 115,460 +0.10(+3.97%)
Nov 07, 2016 2.592 2.652 2.530 2.641 183,478 +0.12(+4.90%)
Nov 04, 2016 2.506 2.635 2.499 2.518 122,156 -0.01(-0.49%)
Nov 03, 2016 2.592 2.623 2.493 2.530 260,363 -0.05(-1.91%)
Nov 02, 2016 2.691 2.703 2.555 2.580 149,097 -0.11(-4.13%)
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.