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 (%)
Feb 26, 2021 8.425 8.739 8.269 8.486 1,416,179 -0.19(-2.15%)
Feb 25, 2021 8.636 9.022 8.593 8.673 2,696,500 +0.12(+1.41%)
Feb 24, 2021 7.931 8.588 7.925 8.552 2,119,690 +0.51(+6.37%)
Feb 23, 2021 8.317 8.359 7.630 8.040 1,537,246 -0.39(-4.65%)
Feb 22, 2021 8.221 8.757 8.082 8.431 2,898,831 +0.31(+3.78%)
Feb 19, 2021 8.070 8.401 7.907 8.124 1,602,680 +0.17(+2.12%)
Feb 18, 2021 8.227 8.480 7.775 7.955 2,093,876 -0.62(-7.24%)
Feb 17, 2021 8.486 8.576 8.022 8.576 2,670,214 -0.04(-0.49%)
Feb 16, 2021 8.721 9.034 8.456 8.618 2,648,614 +0.11(+1.27%)
Feb 12, 2021 7.353 8.787 7.353 8.510 5,880,588 +1.04(+13.96%)
Feb 11, 2021 7.112 7.648 7.045 7.467 2,265,384 +0.35(+4.87%)
Feb 10, 2021 7.232 7.329 7.039 7.121 1,398,233 -0.01(-0.13%)
Feb 09, 2021 6.961 7.172 6.798 7.130 1,781,096 +0.10(+1.46%)
Feb 08, 2021 6.955 7.292 6.907 7.027 1,838,967 -0.04(-0.60%)
Feb 05, 2021 6.738 7.081 6.690 7.069 1,829,335 +0.42(+6.35%)
Feb 04, 2021 6.774 6.846 6.551 6.648 1,230,244 -0.07(-1.08%)
Feb 03, 2021 6.286 6.762 6.286 6.720 1,876,870 +0.36(+5.69%)
Feb 02, 2021 6.196 6.400 5.997 6.358 2,484,168 -0.02(-0.28%)
Feb 01, 2021 6.099 6.412 5.756 6.376 4,211,527 -0.02(-0.28%)
Jan 29, 2021 6.274 6.684 6.262 6.394 2,084,530 +0.25(+4.02%)
Jan 28, 2021 6.189 6.274 6.051 6.147 1,442,067 -0.08(-1.26%)
Jan 27, 2021 6.208 6.449 6.171 6.226 1,870,885 -0.16(-2.46%)
Jan 26, 2021 6.382 6.551 6.244 6.382 2,077,840 -0.16(-2.40%)
Jan 25, 2021 6.629 6.864 6.437 6.539 1,746,356 -0.33(-4.82%)
Jan 22, 2021 6.569 6.901 6.394 6.871 1,681,495 +0.14(+2.06%)
Jan 21, 2021 6.871 6.907 6.364 6.732 2,141,577 -0.19(-2.74%)
Jan 20, 2021 7.112 7.148 6.723 6.922 1,229,688 -0.17(-2.34%)
Jan 19, 2021 7.124 7.238 6.925 7.087 1,539,200 +0.16(+2.35%)
Jan 15, 2021 7.353 7.365 6.816 6.925 1,806,603 -0.33(-4.49%)
Jan 14, 2021 6.726 7.347 6.690 7.250 2,767,746 +0.57(+8.48%)
Jan 13, 2021 6.846 6.858 6.485 6.684 1,841,438 -0.23(-3.31%)
Jan 12, 2021 6.611 6.925 6.581 6.913 1,682,826 +0.27(+3.99%)
Jan 11, 2021 6.629 6.720 6.437 6.648 1,786,445 -0.03(-0.45%)
Jan 08, 2021 6.117 6.732 6.105 6.678 3,056,525 +0.77(+12.95%)
Jan 07, 2021 5.725 6.111 5.689 5.912 2,159,980 +0.31(+5.48%)
Jan 06, 2021 5.593 5.750 5.430 5.605 1,722,819 -0.04(-0.75%)
Jan 05, 2021 5.352 5.677 5.352 5.647 1,598,014 +0.31(+5.82%)
Jan 04, 2021 5.424 5.524 5.219 5.337 1,087,400 +0.02(+0.28%)
Dec 31, 2020 5.322 5.322 5.322 659,445 +0.14(+2.79%)
Dec 30, 2020 5.087 5.207 5.081 5.177 659,445 +0.10(+1.90%)
Dec 29, 2020 5.201 5.201 4.966 5.081 685,573 -0.01(-0.12%)
Dec 28, 2020 5.279 5.310 5.032 5.087 1,126,572 -0.18(-3.43%)
Dec 24, 2020 5.406 5.424 5.207 5.267 669,346 +0.01(+0.11%)
Dec 23, 2020 5.617 5.617 5.195 5.261 2,004,331 -0.14(-2.57%)
Dec 22, 2020 5.310 5.611 5.310 5.400 2,730,772 +0.25(+4.80%)
Dec 21, 2020 5.026 5.255 4.918 5.153 2,676,428 +0.14(+2.89%)
Dec 18, 2020 4.972 5.159 4.893 5.008 1,375,527 +0.16(+3.36%)
Dec 17, 2020 4.719 4.954 4.671 4.846 1,020,528 +0.17(+3.74%)
Dec 16, 2020 4.701 4.749 4.592 4.671 515,117 +0.02(+0.52%)
Dec 15, 2020 4.671 4.719 4.550 4.647 932,393 +0.04(+0.78%)
Dec 14, 2020 4.821 4.852 4.580 4.610 1,263,054 -0.17(-3.53%)
Dec 11, 2020 4.888 4.924 4.755 4.779 669,843 -0.17(-3.53%)
Dec 10, 2020 4.821 4.978 4.767 4.954 1,086,011 +0.16(+3.40%)
Dec 09, 2020 4.888 4.972 4.677 4.791 2,010,381 -0.12(-2.45%)
Dec 08, 2020 4.948 5.183 4.882 4.912 1,509,060 -0.05(-0.97%)
Dec 07, 2020 5.261 5.304 4.912 4.960 1,778,487 -0.27(-5.18%)
Dec 04, 2020 5.062 5.310 5.044 5.231 1,683,154 +0.26(+5.21%)
Dec 03, 2020 4.888 5.069 4.888 4.972 1,306,417 +0.08(+1.73%)
Dec 02, 2020 4.906 4.972 4.743 4.888 2,379,571 +0.10(+2.01%)
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.