Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Star Bulk Carriers (NQ: SBLK )

24.67 -0.53 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.449 5.579 5.301 5.363 1,378,373 -0.08(-1.47%)
Apr 29, 2019 5.104 5.465 5.091 5.443 1,331,119 +0.38(+7.56%)
Apr 26, 2019 4.863 5.104 4.863 5.061 883,585 +0.15(+3.14%)
Apr 25, 2019 4.875 4.925 4.659 4.906 691,129 +0.03(+0.63%)
Apr 24, 2019 4.931 4.931 4.764 4.875 526,826 -0.07(-1.50%)
Apr 23, 2019 4.919 4.999 4.789 4.949 828,737 +0.02(+0.38%)
Apr 22, 2019 4.937 4.971 4.813 4.931 583,315 +0.02(+0.50%)
Apr 18, 2019 5.091 5.091 4.882 4.906 584,465 -0.19(-3.75%)
Apr 17, 2019 5.116 5.264 5.030 5.098 966,766 +0.01(+0.24%)
Apr 16, 2019 4.943 5.122 4.838 5.085 1,125,655 +0.14(+2.87%)
Apr 15, 2019 4.900 4.976 4.820 4.943 309,859 +0.12(+2.43%)
Apr 12, 2019 4.919 5.036 4.795 4.826 938,029 -0.07(-1.51%)
Apr 11, 2019 4.863 4.968 4.807 4.900 920,761 +0.02(+0.51%)
Apr 10, 2019 4.641 4.919 4.573 4.875 1,357,618 +0.24(+5.19%)
Apr 09, 2019 4.721 4.727 4.443 4.635 2,334,867 -0.07(-1.57%)
Apr 08, 2019 4.555 4.727 4.511 4.709 1,238,727 +0.18(+3.95%)
Apr 05, 2019 4.450 4.579 4.376 4.530 991,177 +0.10(+2.23%)
Apr 04, 2019 4.308 4.516 4.289 4.431 1,167,060 +0.14(+3.31%)
Apr 03, 2019 4.252 4.351 4.209 4.289 1,063,217 +0.06(+1.46%)
Apr 02, 2019 4.141 4.301 4.073 4.227 1,072,943 +0.08(+1.93%)
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.