Star Bulk Carriers (NQ: SBLK )

21.79 +0.20 (+0.93%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.429 8.743 8.273 8.490 1,415,510 -0.19(-2.15%)
Feb 25, 2021 8.640 9.026 8.597 8.677 2,695,226 +0.12(+1.41%)
Feb 24, 2021 7.935 8.592 7.929 8.556 2,118,688 +0.51(+6.37%)
Feb 23, 2021 8.321 8.363 7.634 8.044 1,536,519 -0.39(-4.65%)
Feb 22, 2021 8.224 8.761 8.086 8.435 2,897,461 +0.31(+3.78%)
Feb 19, 2021 8.074 8.405 7.911 8.128 1,601,923 +0.17(+2.12%)
Feb 18, 2021 8.230 8.484 7.778 7.959 2,092,887 -0.62(-7.24%)
Feb 17, 2021 8.490 8.580 8.025 8.580 2,668,952 -0.04(-0.49%)
Feb 16, 2021 8.725 9.038 8.460 8.622 2,647,362 +0.11(+1.27%)
Feb 12, 2021 7.356 8.791 7.356 8.514 5,877,809 +1.04(+13.96%)
Feb 11, 2021 7.115 7.652 7.049 7.471 2,264,314 +0.35(+4.87%)
Feb 10, 2021 7.236 7.332 7.043 7.124 1,397,572 -0.01(-0.13%)
Feb 09, 2021 6.964 7.175 6.801 7.133 1,780,254 +0.10(+1.46%)
Feb 08, 2021 6.958 7.296 6.910 7.031 1,838,098 -0.04(-0.60%)
Feb 05, 2021 6.741 7.085 6.693 7.073 1,828,471 +0.42(+6.35%)
Feb 04, 2021 6.777 6.850 6.554 6.651 1,229,663 -0.07(-1.08%)
Feb 03, 2021 6.289 6.765 6.289 6.723 1,875,983 +0.36(+5.69%)
Feb 02, 2021 6.198 6.403 5.999 6.361 2,482,994 -0.02(-0.28%)
Feb 01, 2021 6.102 6.416 5.758 6.379 4,209,537 -0.02(-0.28%)
Jan 29, 2021 6.277 6.687 6.265 6.397 2,083,545 +0.25(+4.02%)
Jan 28, 2021 6.192 6.277 6.054 6.150 1,441,385 -0.08(-1.26%)
Jan 27, 2021 6.211 6.452 6.174 6.229 1,870,001 -0.16(-2.46%)
Jan 26, 2021 6.385 6.554 6.247 6.385 2,076,858 -0.16(-2.40%)
Jan 25, 2021 6.633 6.868 6.440 6.542 1,745,530 -0.33(-4.82%)
Jan 22, 2021 6.572 6.904 6.397 6.874 1,680,700 +0.14(+2.06%)
Jan 21, 2021 6.874 6.910 6.367 6.735 2,140,565 -0.19(-2.74%)
Jan 20, 2021 7.115 7.151 6.726 6.925 1,229,107 -0.17(-2.34%)
Jan 19, 2021 7.127 7.242 6.928 7.091 1,538,473 +0.16(+2.35%)
Jan 15, 2021 7.356 7.368 6.820 6.928 1,805,750 -0.33(-4.49%)
Jan 14, 2021 6.729 7.350 6.693 7.254 2,766,438 +0.57(+8.48%)
Jan 13, 2021 6.850 6.862 6.488 6.687 1,840,568 -0.23(-3.31%)
Jan 12, 2021 6.614 6.928 6.584 6.916 1,682,031 +0.27(+3.99%)
Jan 11, 2021 6.633 6.723 6.440 6.651 1,785,601 -0.03(-0.45%)
Jan 08, 2021 6.120 6.735 6.108 6.681 3,055,081 +0.77(+12.95%)
Jan 07, 2021 5.728 6.114 5.692 5.915 2,158,959 +0.31(+5.48%)
Jan 06, 2021 5.595 5.752 5.433 5.608 1,722,005 -0.04(-0.75%)
Jan 05, 2021 5.354 5.680 5.354 5.650 1,597,259 +0.31(+5.82%)
Jan 04, 2021 5.427 5.527 5.222 5.339 1,086,886 +0.02(+0.28%)
Dec 31, 2020 5.324 5.324 5.324 659,133 +0.14(+2.79%)
Dec 30, 2020 5.089 5.210 5.083 5.179 659,133 +0.10(+1.90%)
Dec 29, 2020 5.204 5.204 4.968 5.083 685,249 -0.01(-0.12%)
Dec 28, 2020 5.282 5.312 5.035 5.089 1,126,039 -0.18(-3.43%)
Dec 24, 2020 5.409 5.427 5.210 5.270 669,029 +0.01(+0.11%)
Dec 23, 2020 5.620 5.620 5.198 5.264 2,003,384 -0.14(-2.57%)
Dec 22, 2020 5.312 5.614 5.312 5.403 2,729,482 +0.25(+4.80%)
Dec 21, 2020 5.029 5.258 4.920 5.155 2,675,163 +0.14(+2.89%)
Dec 18, 2020 4.974 5.161 4.895 5.011 1,374,877 +0.16(+3.36%)
Dec 17, 2020 4.721 4.956 4.673 4.848 1,020,046 +0.17(+3.74%)
Dec 16, 2020 4.703 4.751 4.595 4.673 514,874 +0.02(+0.52%)
Dec 15, 2020 4.673 4.721 4.552 4.649 931,953 +0.04(+0.78%)
Dec 14, 2020 4.824 4.854 4.583 4.613 1,262,457 -0.17(-3.53%)
Dec 11, 2020 4.890 4.926 4.757 4.781 669,527 -0.17(-3.53%)
Dec 10, 2020 4.824 4.980 4.769 4.956 1,085,498 +0.16(+3.40%)
Dec 09, 2020 4.890 4.974 4.679 4.794 2,009,431 -0.12(-2.45%)
Dec 08, 2020 4.950 5.185 4.884 4.914 1,508,347 -0.05(-0.97%)
Dec 07, 2020 5.264 5.306 4.914 4.962 1,777,647 -0.27(-5.18%)
Dec 04, 2020 5.065 5.312 5.047 5.234 1,682,359 +0.26(+5.21%)
Dec 03, 2020 4.890 5.071 4.890 4.974 1,305,800 +0.08(+1.73%)
Dec 02, 2020 4.908 4.974 4.745 4.890 2,378,447 +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.