Star Bulk Carriers (NQ: SBLK )

23.87 -0.20 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.724 4.743 4.546 4.692 862,465 -0.04(-0.81%)
Feb 27, 2019 4.895 4.902 4.730 4.730 1,238,690 -0.12(-2.49%)
Feb 26, 2019 4.959 4.984 4.800 4.851 493,960 -0.11(-2.18%)
Feb 25, 2019 4.997 5.048 4.914 4.959 938,111 -0.01(-0.13%)
Feb 22, 2019 4.978 5.111 4.952 4.965 579,128 -0.03(-0.51%)
Feb 21, 2019 5.086 5.111 4.971 4.990 366,963 -0.09(-1.75%)
Feb 20, 2019 5.079 5.156 5.035 5.079 608,707 -0.03(-0.50%)
Feb 19, 2019 5.111 5.168 4.971 5.105 1,002,531 -0.10(-1.95%)
Feb 15, 2019 4.933 5.257 4.921 5.206 841,681 +0.06(+1.11%)
Feb 14, 2019 5.086 5.181 5.016 5.149 535,521 +0.08(+1.50%)
Feb 13, 2019 5.238 5.333 5.048 5.073 966,728 -0.13(-2.44%)
Feb 12, 2019 5.175 5.384 5.022 5.200 1,653,256 +0.13(+2.50%)
Feb 11, 2019 4.952 5.086 4.927 5.073 849,931 +0.13(+2.57%)
Feb 08, 2019 4.940 5.003 4.825 4.946 525,893 -0.03(-0.64%)
Feb 07, 2019 4.921 5.143 4.825 4.978 978,801 -0.11(-2.24%)
Feb 06, 2019 4.965 5.206 4.927 5.092 995,901 +0.05(+1.01%)
Feb 05, 2019 4.876 5.156 4.813 5.041 836,603 +0.17(+3.39%)
Feb 04, 2019 5.022 5.022 4.679 4.876 551,332 -0.15(-3.03%)
Feb 01, 2019 4.781 5.057 4.711 5.029 1,093,524 +0.32(+6.88%)
Jan 31, 2019 4.857 4.908 4.603 4.705 1,005,354 -0.11(-2.37%)
Jan 30, 2019 4.660 4.883 4.381 4.819 2,797,661 -0.01(-0.26%)
Jan 29, 2019 5.073 5.079 4.794 4.832 1,708,975 -0.25(-4.88%)
Jan 28, 2019 5.333 5.333 4.997 5.079 1,914,030 -0.49(-8.78%)
Jan 25, 2019 5.810 5.841 5.505 5.568 1,496,252 -0.20(-3.52%)
Jan 24, 2019 5.689 5.835 5.594 5.771 421,590 +0.08(+1.34%)
Jan 23, 2019 5.797 5.810 5.537 5.695 969,365 -0.11(-1.86%)
Jan 22, 2019 6.413 6.413 5.670 5.803 1,585,840 -0.83(-12.45%)
Jan 18, 2019 6.235 6.711 6.235 6.629 1,658,792 +0.49(+7.96%)
Jan 17, 2019 5.930 6.235 5.924 6.140 303,474 +0.17(+2.87%)
Jan 16, 2019 5.841 6.041 5.673 5.968 836,923 +0.09(+1.51%)
Jan 15, 2019 6.127 6.127 5.803 5.879 864,723 -0.25(-4.14%)
Jan 14, 2019 6.178 6.216 6.000 6.133 573,091 -0.16(-2.52%)
Jan 11, 2019 6.330 6.330 6.146 6.292 588,893 -0.12(-1.88%)
Jan 10, 2019 6.552 6.552 6.299 6.413 1,024,733 -0.24(-3.63%)
Jan 09, 2019 6.698 6.756 6.476 6.654 750,479 -0.04(-0.57%)
Jan 08, 2019 6.705 6.775 6.565 6.692 709,809 +0.08(+1.25%)
Jan 07, 2019 6.470 6.705 6.438 6.610 714,766 +0.17(+2.66%)
Jan 04, 2019 6.152 6.483 6.063 6.438 919,171 +0.50(+8.45%)
Jan 03, 2019 6.000 6.102 5.892 5.936 333,109 -0.06(-1.06%)
Jan 02, 2019 5.714 6.032 5.575 6.000 626,364 +0.20(+3.39%)
Dec 31, 2018 5.670 5.892 5.429 5.803 764,191 +0.18(+3.16%)
Dec 28, 2018 5.613 5.816 5.524 5.625 687,803 +0.02(+0.34%)
Dec 27, 2018 5.581 5.613 5.314 5.606 560,014 -0.08(-1.34%)
Dec 26, 2018 5.321 5.702 5.206 5.683 435,893 +0.41(+7.83%)
Dec 24, 2018 5.200 5.365 5.136 5.270 331,223 +0.03(+0.61%)
Dec 21, 2018 5.517 5.565 5.200 5.238 1,236,849 -0.17(-3.17%)
Dec 20, 2018 5.663 5.841 5.396 5.410 863,273 -0.29(-5.02%)
Dec 19, 2018 5.816 6.006 5.651 5.695 603,619 -0.12(-2.07%)
Dec 18, 2018 5.956 5.994 5.651 5.816 1,472,652 -0.05(-0.87%)
Dec 17, 2018 6.216 6.216 5.797 5.867 1,216,188 -0.36(-5.71%)
Dec 14, 2018 6.165 6.352 6.070 6.222 1,050,684 +0.04(+0.72%)
Dec 13, 2018 6.108 6.235 6.108 6.178 863,317 +0.07(+1.14%)
Dec 12, 2018 6.089 6.260 6.083 6.108 416,629 +0.04(+0.63%)
Dec 11, 2018 6.089 6.241 5.829 6.070 468,667 +0.06(+1.06%)
Dec 10, 2018 5.949 6.114 5.765 6.006 1,229,614 -0.01(-0.11%)
Dec 07, 2018 5.924 6.146 5.908 6.013 866,566 +0.08(+1.28%)
Dec 06, 2018 5.949 6.013 5.702 5.936 1,581,945 -0.13(-2.09%)
Dec 04, 2018 6.381 6.381 6.035 6.063 1,102,186 -0.32(-5.07%)
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.