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

Star Bulk Carriers (NQ: SBLK )

23.54 -0.14 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2020 5.324 5.324 5.324 659,133 +0.14(+2.79%)
Dec 30, 2020 5.089 5.210 5.083 5.179 659,133 +0.10(+1.90%)
Dec 29, 2020 5.204 5.204 4.968 5.083 685,249 -0.01(-0.12%)
Dec 28, 2020 5.282 5.312 5.035 5.089 1,126,039 -0.18(-3.43%)
Dec 24, 2020 5.409 5.427 5.210 5.270 669,029 +0.01(+0.11%)
Dec 23, 2020 5.620 5.620 5.198 5.264 2,003,384 -0.14(-2.57%)
Dec 22, 2020 5.312 5.614 5.312 5.403 2,729,482 +0.25(+4.80%)
Dec 21, 2020 5.029 5.258 4.920 5.155 2,675,163 +0.14(+2.89%)
Dec 18, 2020 4.974 5.161 4.895 5.011 1,374,877 +0.16(+3.36%)
Dec 17, 2020 4.721 4.956 4.673 4.848 1,020,046 +0.17(+3.74%)
Dec 16, 2020 4.703 4.751 4.595 4.673 514,874 +0.02(+0.52%)
Dec 15, 2020 4.673 4.721 4.552 4.649 931,953 +0.04(+0.78%)
Dec 14, 2020 4.824 4.854 4.583 4.613 1,262,457 -0.17(-3.53%)
Dec 11, 2020 4.890 4.926 4.757 4.781 669,527 -0.17(-3.53%)
Dec 10, 2020 4.824 4.980 4.769 4.956 1,085,498 +0.16(+3.40%)
Dec 09, 2020 4.890 4.974 4.679 4.794 2,009,431 -0.12(-2.45%)
Dec 08, 2020 4.950 5.185 4.884 4.914 1,508,347 -0.05(-0.97%)
Dec 07, 2020 5.264 5.306 4.914 4.962 1,777,647 -0.27(-5.18%)
Dec 04, 2020 5.065 5.312 5.047 5.234 1,682,359 +0.26(+5.21%)
Dec 03, 2020 4.890 5.071 4.890 4.974 1,305,800 +0.08(+1.73%)
Dec 02, 2020 4.908 4.974 4.745 4.890 2,378,447 +0.10(+2.01%)
Dec 01, 2020 5.384 5.384 4.763 4.794 3,710,930 -0.16(-3.17%)
Nov 30, 2020 5.095 5.366 4.860 4.950 4,710,916 +0.31(+6.62%)
Nov 27, 2020 4.462 4.703 4.408 4.643 872,193 +0.18(+4.05%)
Nov 25, 2020 4.492 4.504 4.371 4.462 486,265 +0.00(+0.00%)
Nov 24, 2020 4.619 4.643 4.426 4.462 1,044,749 -0.14(-3.14%)
Nov 23, 2020 4.257 4.667 4.227 4.607 2,212,805 +0.39(+9.30%)
Nov 20, 2020 4.275 4.287 4.191 4.215 447,954 -0.06(-1.41%)
Nov 19, 2020 4.245 4.293 4.160 4.275 713,682 +0.00(+0.00%)
Nov 18, 2020 4.142 4.305 4.142 4.275 1,717,539 +0.11(+2.75%)
Nov 17, 2020 4.287 4.353 4.100 4.160 1,052,114 -0.21(-4.83%)
Nov 16, 2020 4.359 4.378 4.245 4.371 1,366,230 +0.14(+3.42%)
Nov 13, 2020 4.275 4.374 4.203 4.227 674,171 -0.05(-1.13%)
Nov 12, 2020 4.275 4.317 4.233 4.275 710,417 +0.05(+1.29%)
Nov 11, 2020 4.257 4.341 4.173 4.221 878,518 -0.02(-0.43%)
Nov 10, 2020 4.221 4.257 4.118 4.239 525,075 +0.04(+0.86%)
Nov 09, 2020 4.215 4.275 4.118 4.203 904,681 +0.22(+5.45%)
Nov 06, 2020 3.919 4.022 3.901 3.986 563,550 +0.16(+4.09%)
Nov 05, 2020 3.829 3.937 3.799 3.829 958,619 +0.09(+2.42%)
Nov 04, 2020 3.744 3.829 3.690 3.738 572,546 +0.00(+0.00%)
Nov 03, 2020 3.799 3.799 3.726 3.738 587,329 +0.02(+0.65%)
Nov 02, 2020 3.811 3.865 3.702 3.714 434,580 -0.05(-1.28%)
Oct 30, 2020 3.793 3.889 3.696 3.762 380,952 -0.01(-0.16%)
Oct 29, 2020 3.696 3.805 3.690 3.769 803,781 +0.06(+1.63%)
Oct 28, 2020 4.016 4.016 3.696 3.708 836,826 -0.40(-9.82%)
Oct 27, 2020 4.130 4.185 4.106 4.112 568,695 -0.04(-0.94%)
Oct 26, 2020 4.173 4.179 4.034 4.151 440,632 -0.03(-0.65%)
Oct 23, 2020 4.185 4.221 4.100 4.179 568,691 +0.01(+0.14%)
Oct 22, 2020 4.160 4.263 4.154 4.173 1,227,908 +0.04(+0.87%)
Oct 21, 2020 4.287 4.329 4.136 4.136 619,006 -0.11(-2.56%)
Oct 20, 2020 4.148 4.269 4.118 4.245 354,955 +0.11(+2.77%)
Oct 19, 2020 4.076 4.154 3.974 4.130 565,744 +0.09(+2.24%)
Oct 16, 2020 4.148 4.148 4.010 4.040 421,253 -0.11(-2.62%)
Oct 15, 2020 4.064 4.179 4.028 4.148 309,714 +0.03(+0.73%)
Oct 14, 2020 4.124 4.209 4.064 4.118 465,819 +0.06(+1.49%)
Oct 13, 2020 4.251 4.269 4.058 4.058 625,035 -0.22(-5.08%)
Oct 12, 2020 4.281 4.299 4.179 4.275 441,481 -0.02(-0.56%)
Oct 09, 2020 4.456 4.504 4.293 4.299 706,511 -0.19(-4.17%)
Oct 08, 2020 4.371 4.504 4.341 4.486 756,239 +0.16(+3.62%)
Oct 07, 2020 4.468 4.522 4.287 4.329 636,706 -0.14(-3.23%)
Oct 06, 2020 4.661 4.727 4.420 4.474 1,032,503 -0.16(-3.51%)
Oct 05, 2020 4.474 4.727 4.462 4.637 1,170,354 +0.19(+4.34%)
Oct 02, 2020 4.263 4.450 4.221 4.444 1,042,187 +0.16(+3.66%)
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.