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 +0.27 (+1.02%)
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 (%)
Dec 31, 2020 5.511 5.511 5.511 636,742 +0.15(+2.79%)
Dec 30, 2020 5.268 5.393 5.262 5.362 636,742 +0.10(+1.90%)
Dec 29, 2020 5.387 5.387 5.143 5.262 661,970 -0.01(-0.12%)
Dec 28, 2020 5.468 5.499 5.212 5.268 1,087,786 -0.19(-3.43%)
Dec 24, 2020 5.599 5.617 5.393 5.455 646,302 +0.01(+0.11%)
Dec 23, 2020 5.817 5.817 5.380 5.449 1,935,327 -0.14(-2.57%)
Dec 22, 2020 5.499 5.811 5.499 5.593 2,636,758 +0.26(+4.80%)
Dec 21, 2020 5.206 5.443 5.093 5.337 2,584,285 +0.15(+2.89%)
Dec 18, 2020 5.149 5.343 5.067 5.187 1,328,171 +0.17(+3.36%)
Dec 17, 2020 4.887 5.131 4.837 5.018 985,394 +0.18(+3.74%)
Dec 16, 2020 4.869 4.918 4.756 4.837 497,383 +0.02(+0.52%)
Dec 15, 2020 4.837 4.887 4.712 4.812 900,293 +0.04(+0.78%)
Dec 14, 2020 4.993 5.025 4.744 4.775 1,219,570 -0.17(-3.53%)
Dec 11, 2020 5.062 5.099 4.925 4.950 646,782 -0.18(-3.53%)
Dec 10, 2020 4.993 5.156 4.937 5.131 1,048,622 +0.17(+3.40%)
Dec 09, 2020 5.062 5.149 4.844 4.962 1,941,168 -0.12(-2.45%)
Dec 08, 2020 5.124 5.368 5.056 5.087 1,457,106 -0.05(-0.97%)
Dec 07, 2020 5.449 5.493 5.087 5.137 1,717,258 -0.28(-5.18%)
Dec 04, 2020 5.243 5.499 5.224 5.418 1,625,207 +0.27(+5.21%)
Dec 03, 2020 5.062 5.249 5.062 5.149 1,261,440 +0.09(+1.73%)
Dec 02, 2020 5.081 5.149 4.912 5.062 2,297,648 +0.10(+2.01%)
Dec 01, 2020 5.574 5.574 4.931 4.962 3,584,866 -0.16(-3.17%)
Nov 30, 2020 5.274 5.555 5.031 5.124 4,550,881 +0.32(+6.62%)
Nov 27, 2020 4.619 4.869 4.563 4.806 842,563 +0.19(+4.05%)
Nov 25, 2020 4.650 4.663 4.525 4.619 469,746 +0.00(+0.00%)
Nov 24, 2020 4.781 4.806 4.581 4.619 1,009,258 -0.15(-3.14%)
Nov 23, 2020 4.407 4.831 4.375 4.769 2,137,633 +0.41(+9.30%)
Nov 20, 2020 4.425 4.438 4.338 4.363 432,737 -0.06(-1.41%)
Nov 19, 2020 4.394 4.444 4.307 4.425 689,438 +0.00(+0.00%)
Nov 18, 2020 4.288 4.457 4.288 4.425 1,659,192 +0.12(+2.75%)
Nov 17, 2020 4.438 4.506 4.244 4.307 1,016,373 -0.22(-4.83%)
Nov 16, 2020 4.513 4.531 4.394 4.525 1,319,818 +0.15(+3.42%)
Nov 13, 2020 4.425 4.528 4.350 4.375 651,268 -0.05(-1.13%)
Nov 12, 2020 4.425 4.469 4.382 4.425 686,283 +0.06(+1.29%)
Nov 11, 2020 4.407 4.494 4.319 4.369 848,674 -0.02(-0.43%)
Nov 10, 2020 4.369 4.407 4.263 4.388 507,238 +0.04(+0.86%)
Nov 09, 2020 4.363 4.425 4.263 4.350 873,948 +0.22(+5.45%)
Nov 06, 2020 4.057 4.163 4.038 4.126 544,406 +0.16(+4.09%)
Nov 05, 2020 3.963 4.076 3.932 3.963 926,054 +0.09(+2.42%)
Nov 04, 2020 3.876 3.963 3.820 3.870 553,096 +0.00(+0.00%)
Nov 03, 2020 3.932 3.932 3.857 3.870 567,377 +0.02(+0.65%)
Nov 02, 2020 3.945 4.001 3.832 3.845 419,817 -0.05(-1.28%)
Oct 30, 2020 3.926 4.026 3.826 3.895 368,010 -0.01(-0.16%)
Oct 29, 2020 3.826 3.938 3.820 3.901 776,475 +0.06(+1.63%)
Oct 28, 2020 4.157 4.157 3.826 3.839 808,398 -0.42(-9.82%)
Oct 27, 2020 4.276 4.332 4.251 4.257 549,375 -0.04(-0.94%)
Oct 26, 2020 4.319 4.325 4.176 4.297 425,663 -0.03(-0.65%)
Oct 23, 2020 4.332 4.369 4.244 4.325 549,372 +0.01(+0.14%)
Oct 22, 2020 4.307 4.413 4.301 4.319 1,186,195 +0.04(+0.87%)
Oct 21, 2020 4.438 4.482 4.282 4.282 597,978 -0.11(-2.56%)
Oct 20, 2020 4.294 4.419 4.263 4.394 342,897 +0.12(+2.77%)
Oct 19, 2020 4.219 4.301 4.113 4.276 546,525 +0.09(+2.24%)
Oct 16, 2020 4.294 4.294 4.151 4.182 406,942 -0.11(-2.62%)
Oct 15, 2020 4.207 4.325 4.169 4.294 299,192 +0.03(+0.73%)
Oct 14, 2020 4.269 4.357 4.207 4.263 449,995 +0.06(+1.49%)
Oct 13, 2020 4.400 4.419 4.201 4.201 603,802 -0.22(-5.08%)
Oct 12, 2020 4.432 4.450 4.325 4.425 426,484 -0.02(-0.56%)
Oct 09, 2020 4.613 4.663 4.444 4.450 682,510 -0.19(-4.17%)
Oct 08, 2020 4.525 4.663 4.494 4.644 730,548 +0.16(+3.62%)
Oct 07, 2020 4.625 4.681 4.438 4.482 615,076 -0.15(-3.23%)
Oct 06, 2020 4.825 4.893 4.575 4.631 997,428 -0.17(-3.51%)
Oct 05, 2020 4.631 4.893 4.619 4.800 1,130,596 +0.20(+4.34%)
Oct 02, 2020 4.413 4.606 4.369 4.600 1,006,782 +0.16(+3.66%)
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.