Star Bulk Carriers (NQ: SBLK )

22.72 +0.40 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 22.44 22.79 22.27 22.72 1,021,334 +0.40(+1.79%)
Feb 06, 2023 22.23 22.43 22.01 22.32 837,050 +0.14(+0.63%)
Feb 03, 2023 22.00 22.39 21.66 22.18 1,294,209 +0.05(+0.23%)
Feb 02, 2023 22.66 22.77 21.99 22.13 1,705,846 -0.43(-1.91%)
Feb 01, 2023 22.88 22.88 22.33 22.56 1,563,892 -0.16(-0.70%)
Jan 31, 2023 22.64 22.81 22.42 22.72 1,241,172 +0.07(+0.31%)
Jan 30, 2023 23.39 23.54 22.63 22.65 1,809,128 -0.74(-3.16%)
Jan 27, 2023 22.26 23.45 22.17 23.39 1,866,202 +1.28(+5.79%)
Jan 26, 2023 22.50 22.56 21.68 22.11 959,430 -0.10(-0.45%)
Jan 25, 2023 21.30 22.23 21.17 22.21 1,369,728 +0.74(+3.45%)
Jan 24, 2023 21.74 21.81 21.35 21.47 1,224,231 -0.39(-1.78%)
Jan 23, 2023 22.36 22.36 21.66 21.86 1,807,763 -0.59(-2.63%)
Jan 20, 2023 22.07 22.53 21.84 22.45 2,080,504 +0.61(+2.79%)
Jan 19, 2023 21.61 21.90 21.12 21.84 1,330,561 +0.11(+0.51%)
Jan 18, 2023 22.20 22.40 21.63 21.73 2,021,882 -0.22(-1.00%)
Jan 17, 2023 21.11 21.99 21.00 21.95 2,838,213 +1.15(+5.53%)
Jan 13, 2023 20.79 21.03 20.70 20.80 1,215,130 -0.22(-1.05%)
Jan 12, 2023 20.34 21.04 20.34 21.02 1,601,467 +0.58(+2.84%)
Jan 11, 2023 20.67 20.91 20.17 20.44 1,144,472 -0.21(-1.02%)
Jan 10, 2023 19.69 20.69 19.68 20.65 1,616,302 +0.75(+3.77%)
Jan 09, 2023 19.89 20.38 19.86 19.90 1,975,630 +0.30(+1.53%)
Jan 06, 2023 18.69 19.63 18.60 19.60 1,118,513 +1.15(+6.23%)
Jan 05, 2023 18.30 18.64 18.20 18.45 1,165,510 +0.08(+0.44%)
Jan 04, 2023 18.43 18.60 18.19 18.37 1,662,846 -0.09(-0.49%)
Jan 03, 2023 19.32 19.42 18.45 18.46 1,576,395 -0.77(-4.00%)
Dec 30, 2022 19.48 19.50 18.98 19.23 1,377,765 -0.45(-2.29%)
Dec 29, 2022 19.63 20.14 19.46 19.68 985,110 +0.20(+1.03%)
Dec 28, 2022 20.10 20.16 19.41 19.48 1,582,863 -0.73(-3.61%)
Dec 27, 2022 20.22 20.43 20.16 20.21 790,724 -0.15(-0.74%)
Dec 23, 2022 20.40 20.78 20.17 20.36 1,310,034 +0.13(+0.64%)
Dec 22, 2022 20.37 20.48 19.68 20.23 1,716,705 -0.31(-1.51%)
Dec 21, 2022 19.78 20.68 19.75 20.54 2,534,575 +1.18(+6.10%)
Dec 20, 2022 18.57 19.44 18.50 19.36 1,181,385 +0.82(+4.42%)
Dec 19, 2022 19.42 19.45 18.29 18.54 1,634,472 -1.00(-5.12%)
Dec 16, 2022 20.50 20.63 19.34 19.54 1,983,573 -1.03(-5.01%)
Dec 15, 2022 20.31 20.64 20.27 20.57 2,256,224 +0.32(+1.58%)
Dec 14, 2022 20.05 20.34 19.95 20.25 1,444,905 +0.21(+1.05%)
Dec 13, 2022 20.20 20.26 19.92 20.04 1,978,013 +0.30(+1.52%)
Dec 12, 2022 19.47 19.89 19.34 19.74 1,321,684 +0.23(+1.18%)
Dec 09, 2022 18.92 19.61 18.67 19.51 1,211,188 +0.62(+3.28%)
Dec 08, 2022 18.69 19.05 18.62 18.89 905,733 +0.45(+2.44%)
Dec 07, 2022 18.64 18.69 18.20 18.44 1,800,578 -0.32(-1.71%)
Dec 06, 2022 19.42 19.42 18.66 18.76 1,710,073 -0.36(-1.88%)
Dec 05, 2022 19.09 19.79 18.93 19.12 1,496,899 +0.36(+1.92%)
Dec 02, 2022 18.58 18.80 18.21 18.76 1,233,211 +0.15(+0.81%)
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.