Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.78	21.91	20.81	20.84	2,100,817	-0.68(-3.17%)
Apr 28, 2022	22.14	22.16	20.89	21.52	2,318,648	-0.27(-1.23%)
Apr 27, 2022	20.69	22.07	20.64	21.78	2,291,800	+1.75(+8.73%)
Apr 26, 2022	20.18	20.68	19.76	20.03	2,221,705	+0.02(+0.11%)
Apr 25, 2022	20.49	20.56	18.95	20.01	6,059,601	-1.28(-5.99%)
Apr 22, 2022	22.00	22.59	21.17	21.29	2,786,985	-0.52(-2.38%)
Apr 21, 2022	22.86	23.52	21.73	21.81	3,233,495	-0.79(-3.48%)
Apr 20, 2022	23.76	24.03	22.21	22.59	3,744,002	-0.99(-4.21%)
Apr 19, 2022	23.41	23.74	22.43	23.59	3,811,424	+0.07(+0.32%)
Apr 18, 2022	22.76	23.84	21.90	23.51	5,227,944	+0.93(+4.10%)
Apr 14, 2022	20.99	22.76	20.99	22.59	6,688,851	+1.73(+8.28%)
Apr 13, 2022	19.97	20.89	19.97	20.86	2,220,028	+1.18(+5.99%)
Apr 12, 2022	19.52	19.92	19.14	19.68	2,974,802	+0.63(+3.31%)
Apr 11, 2022	20.35	20.66	18.91	19.05	5,347,996	-1.94(-9.22%)
Apr 08, 2022	20.59	21.27	20.39	20.98	2,636,406	+0.82(+4.08%)
Apr 07, 2022	19.58	20.39	19.50	20.16	2,861,005	+0.64(+3.31%)
Apr 06, 2022	20.01	20.35	19.46	19.52	4,130,512	-0.86(-4.22%)
Apr 05, 2022	20.77	21.42	20.07	20.38	3,872,623	-0.44(-2.14%)
Apr 04, 2022	22.50	22.54	20.45	20.82	5,223,199	-1.69(-7.51%)

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.