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 (%)
Jul 31, 2023 16.38 16.42 16.03 16.17 928,640 -0.08(-0.50%)
Jul 28, 2023 15.65 16.27 15.56 16.25 1,165,124 +0.69(+4.43%)
Jul 27, 2023 15.75 15.91 15.55 15.56 891,214 -0.16(-1.02%)
Jul 26, 2023 15.64 15.75 15.52 15.72 747,674 +0.17(+1.09%)
Jul 25, 2023 15.36 15.81 15.33 15.55 1,211,097 +0.30(+1.99%)
Jul 24, 2023 15.23 15.37 15.07 15.25 1,256,030 -0.01(-0.06%)
Jul 21, 2023 15.42 15.45 14.82 15.26 1,906,482 -0.16(-1.04%)
Jul 20, 2023 15.44 15.48 15.22 15.42 1,118,159 +0.01(+0.06%)
Jul 19, 2023 15.30 15.46 15.22 15.41 1,216,857 +0.10(+0.64%)
Jul 18, 2023 15.74 15.90 15.27 15.31 1,817,788 -0.43(-2.73%)
Jul 17, 2023 15.78 15.78 15.44 15.74 710,037 -0.17(-1.07%)
Jul 14, 2023 16.26 16.26 15.76 15.91 1,282,911 -0.30(-1.88%)
Jul 13, 2023 15.95 16.36 15.87 16.21 1,463,863 +0.32(+2.03%)
Jul 12, 2023 15.51 16.16 15.45 15.89 2,122,319 +0.50(+3.25%)
Jul 11, 2023 15.33 15.67 15.33 15.39 1,750,189 +0.14(+0.94%)
Jul 10, 2023 15.39 15.50 15.22 15.25 1,060,745 -0.14(-0.93%)
Jul 07, 2023 15.44 15.64 15.38 15.39 1,424,848 -0.10(-0.64%)
Jul 06, 2023 15.37 15.54 15.19 15.49 1,006,784 -0.02(-0.12%)
Jul 05, 2023 15.45 15.71 15.25 15.51 1,586,100 -0.21(-1.37%)
Jul 03, 2023 15.90 16.04 15.62 15.72 708,903 -0.11(-0.68%)
Jun 30, 2023 15.77 15.92 15.59 15.83 918,888 +0.20(+1.26%)
Jun 29, 2023 15.38 15.69 15.30 15.63 680,447 +0.21(+1.33%)
Jun 28, 2023 15.61 15.69 15.18 15.43 1,505,708 -0.19(-1.20%)
Jun 27, 2023 15.86 15.96 15.56 15.61 1,205,355 -0.23(-1.47%)
Jun 26, 2023 16.12 16.12 15.75 15.85 874,633 -0.28(-1.72%)
Jun 23, 2023 16.16 16.34 16.11 16.12 456,511 -0.31(-1.90%)
Jun 22, 2023 16.28 16.67 16.26 16.44 627,643 +0.18(+1.10%)
Jun 21, 2023 16.26 16.50 16.20 16.26 484,991 -0.04(-0.22%)
Jun 20, 2023 16.25 16.29 15.97 16.29 701,137 -0.17(-1.03%)
Jun 16, 2023 16.56 16.58 16.42 16.46 595,120 -0.13(-0.81%)
Jun 15, 2023 16.37 16.61 16.20 16.60 854,065 -0.32(-1.90%)
May 08, 2023 16.68 17.03 16.59 16.92 752,905 +0.40(+2.45%)
May 05, 2023 16.25 16.81 16.25 16.52 1,250,958 +0.59(+3.69%)
May 04, 2023 16.52 16.55 15.84 15.93 2,031,155 -0.78(-4.68%)
May 03, 2023 17.24 17.34 16.70 16.71 1,283,752 -0.32(-1.86%)
May 02, 2023 17.84 17.95 16.85 17.03 2,343,027 -0.89(-4.95%)
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.