Skip to main content
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 (%)
May 31, 2018 8.254 8.413 8.254 8.375 366,903 +0.23(+2.89%)
May 30, 2018 7.968 8.184 7.879 8.140 495,721 +0.23(+2.97%)
May 29, 2018 7.797 8.025 7.759 7.905 471,486 -0.05(-0.64%)
May 25, 2018 7.956 7.956 7.956 0 -0.25(-3.02%)
May 24, 2018 8.413 8.413 8.127 8.203 473,745 -0.22(-2.64%)
May 23, 2018 8.527 8.527 8.314 8.425 302,044 -0.10(-1.19%)
May 22, 2018 8.571 8.686 8.387 8.527 425,216 -0.10(-1.18%)
May 21, 2018 8.489 8.819 8.489 8.629 552,479 +0.22(+2.64%)
May 18, 2018 8.381 8.489 8.260 8.406 253,890 +0.02(+0.23%)
May 17, 2018 8.406 8.552 8.216 8.387 522,193 -0.08(-0.90%)
May 16, 2018 8.730 8.730 8.203 8.463 1,088,783 -0.16(-1.84%)
May 15, 2018 8.451 9.048 8.394 8.622 1,355,959 +0.16(+1.88%)
May 14, 2018 8.514 8.578 8.368 8.463 478,196 -0.04(-0.52%)
May 11, 2018 8.362 8.527 8.349 8.508 191,687 +0.11(+1.28%)
May 10, 2018 8.444 8.552 8.356 8.400 275,866 -0.06(-0.68%)
May 09, 2018 8.248 8.495 8.203 8.457 466,410 +0.22(+2.70%)
May 08, 2018 8.216 8.375 8.133 8.235 297,845 +0.06(+0.70%)
May 07, 2018 8.006 8.225 7.962 8.178 432,311 +0.15(+1.90%)
May 04, 2018 7.936 8.114 7.860 8.025 222,958 +0.10(+1.20%)
May 03, 2018 7.917 8.032 7.848 7.930 207,660 +0.02(+0.24%)
May 02, 2018 7.746 8.032 7.746 7.911 336,017 +0.19(+2.47%)
May 01, 2018 7.683 7.759 7.594 7.721 223,031 +0.04(+0.50%)
Apr 30, 2018 7.638 7.752 7.403 7.683 201,107 +0.04(+0.58%)
Apr 27, 2018 7.708 7.784 7.511 7.638 297,377 -0.09(-1.15%)
Apr 26, 2018 7.771 7.879 7.676 7.727 326,587 -0.04(-0.49%)
Apr 25, 2018 7.797 7.924 7.740 7.765 314,035 -0.04(-0.49%)
Apr 24, 2018 8.095 8.215 7.714 7.803 530,344 -0.27(-3.38%)
Apr 23, 2018 7.924 8.190 7.854 8.076 886,553 +0.41(+5.39%)
Apr 20, 2018 7.422 7.714 7.321 7.663 581,242 +0.24(+3.25%)
Apr 19, 2018 7.524 7.841 7.327 7.422 724,817 -0.06(-0.85%)
Apr 18, 2018 7.302 7.727 7.302 7.486 554,245 +0.26(+3.60%)
Apr 17, 2018 7.270 7.289 7.149 7.225 581,639 -0.01(-0.09%)
Apr 16, 2018 7.194 7.352 7.019 7.232 364,005 +0.07(+0.98%)
Apr 13, 2018 7.092 7.225 7.003 7.162 423,039 +0.07(+0.98%)
Apr 12, 2018 7.054 7.200 7.016 7.092 308,675 +0.12(+1.73%)
Apr 11, 2018 7.048 7.187 6.908 6.971 339,216 -0.13(-1.88%)
Apr 10, 2018 6.857 7.200 6.857 7.105 689,592 +0.43(+6.47%)
Apr 09, 2018 6.870 7.010 6.667 6.673 533,398 -0.20(-2.87%)
Apr 06, 2018 7.156 7.238 6.749 6.870 368,016 -0.37(-5.09%)
Apr 05, 2018 6.978 7.327 6.978 7.238 317,800 +0.35(+5.07%)
Apr 04, 2018 6.959 6.959 6.679 6.889 693,591 -0.19(-2.69%)
Apr 03, 2018 7.352 7.365 6.990 7.079 483,971 -0.21(-2.87%)
Apr 02, 2018 7.321 7.441 7.270 7.289 251,677 -0.10(-1.29%)
Mar 29, 2018 7.384 7.384 7.384 0 +0.23(+3.29%)
Mar 28, 2018 7.448 7.549 7.086 7.149 498,434 -0.31(-4.17%)
Mar 27, 2018 7.702 7.778 7.378 7.460 328,166 -0.19(-2.49%)
Mar 26, 2018 7.422 7.689 7.156 7.651 540,654 +0.34(+4.60%)
Mar 23, 2018 7.486 7.810 7.302 7.314 988,648 -0.18(-2.37%)
Mar 22, 2018 7.740 7.740 7.448 7.492 346,155 -0.24(-3.12%)
Mar 21, 2018 7.613 7.908 7.585 7.733 282,791 +0.11(+1.42%)
Mar 20, 2018 7.778 7.889 7.549 7.625 303,495 -0.13(-1.72%)
Mar 19, 2018 7.892 7.892 7.568 7.759 401,076 -0.15(-1.85%)
Mar 16, 2018 7.803 7.936 7.702 7.905 461,737 +0.08(+1.06%)
Mar 15, 2018 8.210 8.254 7.765 7.822 509,458 -0.40(-4.86%)
Mar 14, 2018 8.076 8.375 8.063 8.222 475,630 +0.00(+0.00%)
Mar 13, 2018 8.305 8.381 8.114 8.222 662,999 -0.08(-0.92%)
Mar 12, 2018 8.159 8.430 8.159 8.298 917,810 +0.23(+2.83%)
Mar 09, 2018 8.102 8.152 8.032 8.070 388,373 +0.03(+0.32%)
Mar 08, 2018 8.025 8.108 7.956 8.044 394,259 +0.03(+0.40%)
Mar 07, 2018 8.222 7.943 8.013 835,912 -0.21(-2.55%)
Mar 06, 2018 8.273 8.292 8.133 8.222 389,331 +0.03(+0.39%)
Mar 05, 2018 7.873 8.286 7.810 8.190 1,052,448 +0.23(+2.87%)
Mar 02, 2018 7.936 8.038 7.625 7.962 422,585 -0.03(-0.40%)
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.