Star Bulk Carriers (NQ: SBLK )

25.67 -0.45 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 2.617 2.693 2.611 2.662 210,892 -0.01(-0.24%)
Aug 30, 2016 2.719 2.751 2.592 2.668 100,370 -0.06(-2.33%)
Aug 29, 2016 2.706 2.776 2.687 2.731 149,773 +0.02(+0.70%)
Aug 26, 2016 2.623 2.827 2.611 2.712 260,837 +0.09(+3.39%)
Aug 25, 2016 2.603 2.658 2.541 2.623 67,420 +0.02(+0.73%)
Aug 24, 2016 2.592 2.623 2.585 2.604 71,608 -0.02(-0.61%)
Aug 23, 2016 2.630 2.662 2.579 2.620 25,414 +0.02(+0.73%)
Aug 22, 2016 2.623 2.712 2.598 2.601 101,330 -0.07(-2.50%)
Aug 19, 2016 2.611 2.757 2.608 2.668 95,214 +0.00(+0.00%)
Aug 18, 2016 2.604 2.725 2.604 2.668 58,403 +0.04(+1.45%)
Aug 17, 2016 2.655 2.744 2.598 2.630 49,362 -0.02(-0.72%)
Aug 16, 2016 2.541 2.808 2.541 2.649 195,774 +0.11(+4.25%)
Aug 15, 2016 2.541 2.541 2.509 2.541 136,023 -0.01(-0.25%)
Aug 12, 2016 2.547 2.598 2.515 2.547 119,291 +0.01(+0.25%)
Aug 11, 2016 2.541 2.719 2.522 2.541 77,861 +0.01(+0.25%)
Aug 10, 2016 2.649 2.763 2.509 2.535 164,772 -0.11(-4.32%)
Aug 09, 2016 2.827 2.852 2.643 2.649 147,900 -0.16(-5.66%)
Aug 08, 2016 2.795 2.858 2.789 2.808 250,702 +0.01(+0.45%)
Aug 05, 2016 2.623 2.820 2.604 2.795 87,569 +0.18(+7.06%)
Aug 04, 2016 2.630 2.636 2.573 2.611 28,971 -0.04(-1.67%)
Aug 03, 2016 2.608 2.674 2.541 2.655 27,804 +0.08(+2.96%)
Aug 02, 2016 2.649 2.651 2.541 2.579 47,663 -0.10(-3.56%)
Aug 01, 2016 2.738 2.760 2.617 2.674 102,358 -0.15(-5.39%)
Jul 29, 2016 2.528 2.852 2.503 2.827 174,037 +0.29(+11.25%)
Jul 28, 2016 2.484 2.541 2.452 2.541 35,266 +0.06(+2.30%)
Jul 27, 2016 2.446 2.541 2.439 2.484 58,916 +0.03(+1.03%)
Jul 26, 2016 2.477 2.509 2.439 2.458 105,122 -0.04(-1.53%)
Jul 25, 2016 2.668 2.674 2.471 2.496 170,270 -0.15(-5.76%)
Jul 22, 2016 2.858 2.935 2.617 2.649 211,374 -0.18(-6.29%)
Jul 21, 2016 2.623 2.903 2.623 2.827 392,536 +0.23(+8.80%)
Jul 20, 2016 2.573 2.630 2.532 2.598 163,930 +0.02(+0.74%)
Jul 19, 2016 2.617 2.693 2.554 2.579 297,807 +0.13(+5.32%)
Jul 18, 2016 2.319 2.465 2.306 2.449 106,287 +0.13(+5.62%)
Jul 15, 2016 2.382 2.382 2.300 2.319 89,628 -0.07(-2.93%)
Jul 14, 2016 2.458 2.490 2.357 2.388 66,411 -0.01(-0.53%)
Jul 13, 2016 2.369 2.465 2.344 2.401 90,348 +0.04(+1.89%)
Jul 12, 2016 2.223 2.458 2.223 2.357 158,771 +0.18(+8.16%)
Jul 11, 2016 2.319 2.339 2.084 2.179 88,270 -0.10(-4.19%)
Jul 08, 2016 2.064 2.306 2.033 2.274 209,935 +0.24(+11.88%)
Jul 07, 2016 2.064 2.096 2.020 2.033 48,956 +0.12(+6.31%)
Jul 05, 2016 1.855 1.950 1.855 1.912 125,144 +0.05(+2.73%)
Jul 01, 2016 1.906 1.861 1.861 1.861 579,327 -0.02(-1.01%)
Jun 30, 2016 1.906 1.969 1.874 1.880 113,834 -0.04(-1.99%)
Jun 29, 2016 1.848 1.950 1.842 1.918 126,460 +0.10(+5.23%)
Jun 28, 2016 1.734 1.829 1.734 1.823 77,832 +0.13(+7.89%)
Jun 27, 2016 1.836 1.855 1.658 1.690 174,393 -0.18(-9.83%)
Jun 24, 2016 1.925 1.950 1.842 1.874 225,888 -0.15(-7.52%)
Jun 23, 2016 2.071 2.077 1.988 2.026 110,050 +0.01(+0.31%)
Jun 22, 2016 2.103 2.268 2.007 2.020 473,456 -0.08(-3.93%)
Jun 21, 2016 2.192 2.192 2.103 2.103 105,355 -0.11(-5.16%)
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.