Star Bulk Carriers (NQ: SBLK )

21.84 +0.80 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 17.03 17.42 16.97 17.07 809,680 +0.11(+0.65%)
Oct 30, 2023 16.98 17.10 16.79 16.96 796,612 +0.06(+0.38%)
Oct 27, 2023 17.07 17.15 16.83 16.89 739,730 -0.13(-0.75%)
Oct 26, 2023 17.01 17.13 16.76 17.02 881,292 -0.18(-1.06%)
Oct 25, 2023 17.41 17.43 16.99 17.21 1,282,350 -0.32(-1.83%)
Oct 24, 2023 17.28 17.66 17.19 17.53 1,001,484 +0.41(+2.40%)
Oct 23, 2023 17.46 17.46 17.05 17.11 1,120,408 -0.56(-3.16%)
Oct 20, 2023 17.94 18.00 17.57 17.67 760,737 -0.27(-1.48%)
Oct 19, 2023 17.83 18.11 17.73 17.94 1,229,255 +0.00(+0.03%)
Oct 18, 2023 18.17 18.23 17.90 17.93 568,069 -0.33(-1.83%)
Oct 17, 2023 17.86 18.32 17.86 18.27 1,104,876 +0.40(+2.25%)
Oct 16, 2023 18.13 18.12 17.67 17.86 655,981 -0.16(-0.86%)
Oct 13, 2023 18.02 18.10 17.81 18.02 617,076 +0.10(+0.56%)
Oct 12, 2023 18.28 18.35 17.86 17.92 965,509 -0.22(-1.21%)
Oct 11, 2023 17.88 18.17 17.76 18.14 978,180 +0.18(+1.02%)
Oct 10, 2023 18.24 18.28 17.86 17.95 904,504 -0.04(-0.20%)
Oct 09, 2023 18.08 18.17 17.85 17.99 826,018 -0.13(-0.71%)
Oct 06, 2023 18.03 18.46 17.95 18.12 1,730,883 +0.23(+1.28%)
Oct 05, 2023 17.24 17.95 17.23 17.89 1,148,794 +0.67(+3.87%)
Oct 04, 2023 17.26 17.37 16.95 17.22 948,317 -0.17(-1.00%)
Oct 03, 2023 17.43 17.60 17.28 17.40 1,020,945 -0.16(-0.89%)
Oct 02, 2023 17.87 18.00 17.48 17.55 1,064,728 -0.07(-0.42%)
Sep 29, 2023 17.55 17.78 17.54 17.63 775,392 +0.11(+0.63%)
Sep 28, 2023 17.36 17.56 17.16 17.52 959,454 -0.01(-0.05%)
Sep 27, 2023 17.21 17.59 17.20 17.53 1,240,824 +0.44(+2.57%)
Sep 26, 2023 16.98 17.21 16.96 17.09 862,889 +0.00(+0.00%)
Sep 25, 2023 16.85 17.10 16.94 17.09 842,714 +0.19(+1.14%)
Sep 22, 2023 16.55 17.14 16.41 16.89 1,528,194 +0.74(+4.58%)
Sep 21, 2023 16.27 16.38 16.14 16.15 654,183 -0.25(-1.51%)
Sep 20, 2023 16.53 16.60 16.39 16.40 738,900 -0.16(-0.99%)
Sep 19, 2023 16.55 16.88 16.52 16.57 802,008 +0.26(+1.57%)
Sep 18, 2023 16.42 16.43 16.06 16.31 866,770 -0.18(-1.11%)
Sep 15, 2023 16.59 16.82 16.45 16.49 940,311 -0.10(-0.61%)
Sep 14, 2023 16.17 16.73 16.16 16.59 1,382,682 +0.65(+4.07%)
Sep 13, 2023 15.81 16.02 15.81 15.94 756,038 +0.18(+1.16%)
Sep 12, 2023 15.95 16.09 15.65 15.76 969,322 -0.27(-1.71%)
Sep 11, 2023 16.18 16.24 16.01 16.04 779,835 -0.09(-0.57%)
Sep 08, 2023 15.87 16.25 15.84 16.13 568,175 +0.20(+1.26%)
Sep 07, 2023 16.13 16.25 15.89 15.93 823,811 -0.17(-1.08%)
Sep 06, 2023 16.02 16.24 16.02 16.10 846,363 +0.17(+1.09%)
Sep 05, 2023 16.05 16.25 15.83 15.93 816,690 -0.18(-1.13%)
Sep 01, 2023 16.23 16.25 16.03 16.11 564,995 +0.03(+0.17%)
Aug 31, 2023 16.02 16.21 15.89 16.08 759,142 +0.20(+1.27%)
Aug 30, 2023 15.90 16.01 15.82 15.88 603,549 -0.13(-0.80%)
Aug 29, 2023 15.75 16.07 15.75 16.01 881,374 +0.39(+2.52%)
Aug 28, 2023 15.53 15.69 15.46 15.61 816,044 +0.16(+1.01%)
Aug 25, 2023 15.57 15.65 15.41 15.46 808,019 -0.13(-0.82%)
Aug 24, 2023 15.80 15.83 15.59 15.59 698,836 -0.25(-1.56%)
Aug 23, 2023 15.76 15.90 15.45 15.83 903,457 -0.06(-0.40%)
Aug 22, 2023 16.00 16.06 15.84 15.90 750,304 -0.10(-0.63%)
Aug 21, 2023 16.33 16.36 15.86 16.00 1,282,835 -0.42(-2.56%)
Aug 18, 2023 16.32 16.58 16.04 16.42 1,271,403 -0.08(-0.49%)
Aug 17, 2023 16.54 16.61 16.45 16.50 785,422 +0.05(+0.33%)
Aug 16, 2023 16.56 16.79 16.41 16.45 1,232,440 +0.04(+0.22%)
Aug 15, 2023 16.31 16.51 16.30 16.41 981,225 -0.05(-0.33%)
Aug 14, 2023 16.52 16.53 16.25 16.46 1,030,879 -0.19(-1.13%)
Aug 11, 2023 16.71 16.86 16.58 16.65 802,308 -0.21(-1.22%)
Aug 10, 2023 16.69 16.91 16.65 16.86 1,071,795 +0.30(+1.84%)
Aug 09, 2023 16.50 16.65 16.39 16.55 1,050,487 +0.26(+1.59%)
Aug 08, 2023 16.28 16.37 16.05 16.29 961,646 -0.29(-1.73%)
Aug 07, 2023 16.35 16.64 15.99 16.58 1,232,501 +0.23(+1.42%)
Aug 04, 2023 15.76 16.78 15.76 16.35 1,863,577 +0.61(+3.86%)
Aug 03, 2023 15.51 15.86 15.47 15.74 912,632 +0.28(+1.79%)
Aug 02, 2023 15.70 15.71 15.38 15.46 812,132 -0.48(-3.03%)
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.