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

Star Bulk Carriers (NQ: SBLK )

26.28 +0.08 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 28, 2017 6.352 6.378 5.996 6.009 1,051,548 -0.35(-5.49%)
Apr 27, 2017 6.473 6.543 6.352 6.359 1,315,341 +0.03(+0.40%)
Apr 26, 2017 6.003 6.594 5.888 6.333 1,417,591 +0.35(+5.84%)
Apr 25, 2017 6.181 6.352 5.958 5.984 2,009,711 -0.24(-3.88%)
Apr 24, 2017 6.130 6.339 5.888 6.225 1,171,942 +0.26(+4.37%)
Apr 21, 2017 6.149 6.381 5.952 5.965 1,194,741 -0.13(-2.19%)
Apr 20, 2017 6.594 6.594 5.977 6.098 1,800,152 -0.22(-3.42%)
Apr 19, 2017 6.822 6.981 6.308 6.314 1,553,884 -0.51(-7.45%)
Apr 18, 2017 7.305 7.305 6.702 6.822 1,378,331 -0.61(-8.21%)
Apr 17, 2017 7.673 7.764 7.337 7.432 785,972 -0.19(-2.50%)
Apr 13, 2017 7.648 7.940 7.515 7.623 928,532 -0.10(-1.23%)
Apr 12, 2017 8.023 8.137 7.540 7.718 1,527,081 -0.37(-4.63%)
Apr 11, 2017 8.417 8.512 7.831 8.093 1,057,785 -0.15(-1.77%)
Apr 10, 2017 8.182 8.512 8.036 8.239 1,137,948 +0.17(+2.05%)
Apr 07, 2017 8.055 8.182 7.666 8.074 1,606,966 +0.37(+4.78%)
Apr 06, 2017 7.349 8.048 7.349 7.705 1,577,841 +0.55(+7.63%)
Apr 05, 2017 7.477 7.623 7.076 7.159 522,589 -0.29(-3.84%)
Apr 04, 2017 7.292 7.477 7.159 7.445 424,821 +0.09(+1.21%)
Apr 03, 2017 7.559 7.559 7.172 7.356 640,461 -0.19(-2.53%)
Mar 31, 2017 7.623 7.673 7.381 7.546 503,181 -0.08(-1.00%)
Mar 30, 2017 7.445 7.675 7.369 7.623 997,576 +0.21(+2.83%)
Mar 29, 2017 7.502 7.686 7.305 7.413 1,143,714 -0.03(-0.34%)
Mar 28, 2017 7.083 7.781 6.956 7.438 2,788,936 +1.01(+15.71%)
Mar 27, 2017 6.276 6.467 5.977 6.428 573,077 +0.03(+0.50%)
Mar 24, 2017 6.308 6.606 6.308 6.397 702,627 +0.14(+2.23%)
Mar 23, 2017 5.996 6.282 5.946 6.257 789,169 +0.26(+4.34%)
Mar 22, 2017 6.136 6.365 5.914 5.996 671,363 -0.22(-3.48%)
Mar 21, 2017 7.305 7.305 6.206 6.212 1,487,239 -1.02(-14.06%)
Mar 20, 2017 7.305 7.369 7.000 7.229 718,625 -0.10(-1.30%)
Mar 17, 2017 7.051 7.330 6.873 7.324 932,279 +0.29(+4.06%)
Mar 16, 2017 6.441 7.216 6.441 7.038 1,470,522 +0.62(+9.70%)
Mar 15, 2017 6.346 6.479 6.174 6.416 452,914 +0.15(+2.43%)
Mar 14, 2017 6.200 6.403 5.895 6.263 509,285 -0.01(-0.20%)
Mar 13, 2017 6.162 6.378 6.009 6.276 1,051,248 +0.04(+0.71%)
Mar 10, 2017 5.730 6.308 5.730 6.232 930,752 +0.51(+9.00%)
Mar 09, 2017 5.933 5.977 5.603 5.717 721,561 -0.25(-4.15%)
Mar 08, 2017 6.238 6.320 5.793 5.965 1,021,835 -0.25(-4.09%)
Mar 07, 2017 6.587 6.632 6.143 6.219 627,790 -0.29(-4.39%)
Mar 06, 2017 6.924 7.006 6.428 6.505 1,036,101 -0.30(-4.39%)
Mar 03, 2017 6.562 6.918 6.479 6.803 800,038 +0.24(+3.68%)
Mar 02, 2017 6.320 7.076 6.232 6.562 1,649,312 +0.25(+3.92%)
Mar 01, 2017 6.047 6.320 6.003 6.314 1,493,129 +0.36(+6.08%)
Feb 28, 2017 5.793 6.098 5.783 5.952 448,391 +0.11(+1.85%)
Feb 27, 2017 5.965 6.003 5.526 5.844 839,503 -0.20(-3.26%)
Feb 24, 2017 5.927 6.130 5.908 6.041 794,082 +0.11(+1.93%)
Feb 23, 2017 6.225 6.225 5.908 5.927 1,407,012 -0.17(-2.71%)
Feb 22, 2017 5.958 6.225 5.920 6.092 1,807,321 +0.18(+3.12%)
Feb 21, 2017 5.679 6.236 5.622 5.908 2,379,063 +0.66(+12.59%)
Feb 17, 2017 5.247 5.247 5.247 0 +0.08(+1.60%)
Feb 16, 2017 5.469 5.520 5.145 5.164 471,605 -0.29(-5.24%)
Feb 15, 2017 5.558 5.704 5.406 5.450 401,555 -0.16(-2.83%)
Feb 14, 2017 5.393 5.641 5.393 5.609 339,964 +0.18(+3.27%)
Feb 13, 2017 5.418 5.526 5.368 5.431 377,101 +0.01(+0.23%)
Feb 10, 2017 5.361 5.539 5.310 5.418 427,787 +0.04(+0.71%)
Feb 09, 2017 5.222 5.539 4.955 5.380 1,032,127 -0.06(-1.05%)
Feb 08, 2017 5.615 5.615 5.310 5.437 872,967 -0.14(-2.56%)
Feb 07, 2017 5.749 5.927 5.552 5.580 538,708 -0.12(-2.17%)
Feb 06, 2017 5.761 5.876 5.463 5.704 1,015,856 -0.08(-1.43%)
Feb 03, 2017 5.495 5.800 5.480 5.787 603,185 +0.36(+6.55%)
Feb 02, 2017 5.577 5.596 5.349 5.431 601,245 -0.19(-3.39%)
Feb 01, 2017 5.526 5.641 5.507 5.622 491,554 +0.10(+1.84%)
Jan 31, 2017 5.304 5.584 5.152 5.520 792,333 +0.11(+2.12%)
Jan 30, 2017 5.653 5.653 5.253 5.406 686,834 -0.30(-5.34%)
Jan 27, 2017 5.768 5.939 5.698 5.711 798,160 -0.03(-0.55%)
Jan 26, 2017 5.533 5.793 5.511 5.742 1,044,799 +0.18(+3.20%)
Jan 25, 2017 5.755 5.793 5.387 5.565 1,168,983 -0.15(-2.67%)
Jan 24, 2017 5.812 5.857 5.501 5.717 1,199,267 -0.14(-2.39%)
Jan 23, 2017 5.336 5.990 5.279 5.857 1,796,018 +0.10(+1.77%)
Jan 20, 2017 5.304 6.035 5.304 5.755 2,372,413 +0.50(+9.42%)
Jan 19, 2017 5.374 5.431 5.107 5.260 1,630,631 -0.13(-2.47%)
Jan 18, 2017 4.643 5.653 4.643 5.393 2,675,062 +0.74(+15.83%)
Jan 17, 2017 4.580 4.736 4.453 4.656 788,801 +0.06(+1.24%)
Jan 13, 2017 4.599 4.599 4.599 0 +0.34(+7.90%)
Jan 12, 2017 4.326 4.445 4.148 4.262 360,799 -0.03(-0.74%)
Jan 11, 2017 3.907 4.339 3.868 4.294 576,293 +0.32(+8.16%)
Jan 10, 2017 3.843 4.104 3.795 3.970 583,695 +0.12(+3.14%)
Jan 09, 2017 3.830 3.881 3.678 3.849 382,543 -0.03(-0.82%)
Jan 06, 2017 3.907 3.917 3.716 3.881 386,705 -0.05(-1.29%)
Jan 05, 2017 3.716 4.345 3.710 3.932 1,707,357 +0.20(+5.27%)
Jan 04, 2017 3.672 3.748 3.608 3.735 464,886 +0.13(+3.52%)
Jan 03, 2017 3.329 3.621 3.309 3.608 762,339 +0.36(+11.15%)
Dec 30, 2016 3.246 3.246 3.246 0 +0.01(+0.39%)
Dec 29, 2016 3.348 3.386 3.189 3.233 172,167 -0.13(-3.78%)
Dec 28, 2016 3.297 3.379 3.240 3.360 350,396 +0.04(+1.34%)
Dec 27, 2016 3.246 3.379 3.214 3.316 204,159 +0.06(+1.75%)
Dec 23, 2016 3.259 3.259 3.259 0 +0.13(+4.27%)
Dec 22, 2016 3.062 3.202 3.017 3.125 204,277 +0.09(+2.93%)
Dec 21, 2016 3.062 3.100 2.979 3.036 608,904 -0.02(-0.62%)
Dec 20, 2016 3.214 3.233 2.941 3.055 1,000,087 -0.15(-4.75%)
Dec 19, 2016 3.379 3.437 3.195 3.208 565,870 -0.17(-5.08%)
Dec 16, 2016 3.691 3.729 3.329 3.379 707,934 -0.25(-6.99%)
Dec 15, 2016 3.411 3.875 3.379 3.633 1,707,725 +0.24(+7.12%)
Dec 14, 2016 3.335 3.487 3.335 3.392 650,195 -0.01(-0.37%)
Dec 13, 2016 3.443 3.551 3.373 3.405 417,828 -0.07(-2.01%)
Dec 12, 2016 3.494 3.564 3.322 3.475 438,364 -0.03(-0.91%)
Dec 09, 2016 3.424 3.557 3.392 3.506 581,000 +0.07(+2.03%)
Dec 08, 2016 3.443 3.449 3.284 3.437 582,790 -0.01(-0.37%)
Dec 07, 2016 3.475 3.519 3.430 3.449 439,221 -0.04(-1.27%)
Dec 06, 2016 3.398 3.519 3.329 3.494 438,856 +0.12(+3.58%)
Dec 05, 2016 3.303 3.417 3.278 3.373 559,888 +0.13(+4.12%)
Dec 02, 2016 3.144 3.329 3.104 3.240 437,464 +0.08(+2.41%)
Dec 01, 2016 3.303 3.494 3.113 3.163 834,420 -0.12(-3.68%)
Nov 30, 2016 3.456 3.545 3.252 3.284 452,626 -0.13(-3.90%)
Nov 29, 2016 3.392 3.519 3.354 3.417 353,740 -0.01(-0.37%)
Nov 28, 2016 3.233 3.583 3.233 3.430 556,646 +0.18(+5.68%)
Nov 25, 2016 3.341 3.405 3.227 3.246 241,658 -0.12(-3.58%)
Nov 23, 2016 3.367 3.367 3.367 0 -0.10(-2.75%)
Nov 22, 2016 3.487 3.653 3.335 3.462 1,896,177 +0.03(+0.74%)
Nov 21, 2016 3.494 3.502 3.367 3.437 625,460 +0.01(+0.19%)
Nov 18, 2016 3.462 3.576 3.271 3.430 569,886 +0.03(+0.75%)
Nov 17, 2016 3.748 3.748 3.252 3.405 1,345,218 -0.17(-4.63%)
Nov 16, 2016 3.659 3.768 3.373 3.570 4,771,958 +0.20(+6.04%)
Nov 15, 2016 3.430 3.557 3.316 3.367 2,135,743 +0.10(+3.11%)
Nov 14, 2016 3.379 3.424 3.198 3.265 2,892,774 -0.06(-1.72%)
Nov 11, 2016 3.462 3.462 3.106 3.322 678,048 +0.05(+1.55%)
Nov 10, 2016 2.960 3.290 2.954 3.271 723,862 +0.32(+10.75%)
Nov 09, 2016 2.827 3.011 2.751 2.954 158,425 +0.13(+4.49%)
Nov 08, 2016 2.731 2.852 2.674 2.827 112,175 +0.11(+3.97%)
Nov 07, 2016 2.668 2.729 2.604 2.719 178,258 +0.13(+4.90%)
Nov 04, 2016 2.579 2.712 2.573 2.592 118,680 -0.01(-0.49%)
Nov 03, 2016 2.668 2.700 2.566 2.604 252,955 -0.05(-1.91%)
Nov 02, 2016 2.770 2.782 2.630 2.655 144,855 -0.11(-4.13%)
Nov 01, 2016 2.928 2.941 2.770 2.770 208,258 -0.13(-4.39%)
Oct 31, 2016 2.852 2.928 2.827 2.897 100,247 +0.03(+1.11%)
Oct 28, 2016 2.808 2.909 2.808 2.865 101,424 +0.04(+1.35%)
Oct 27, 2016 2.865 2.865 2.808 2.827 63,209 -0.01(-0.45%)
Oct 26, 2016 2.871 2.947 2.827 2.839 141,632 -0.04(-1.32%)
Oct 25, 2016 2.858 2.935 2.833 2.878 236,271 -0.01(-0.44%)
Oct 24, 2016 2.935 2.935 2.858 2.890 326,354 -0.04(-1.51%)
Oct 21, 2016 2.928 3.011 2.922 2.935 46,431 -0.02(-0.65%)
Oct 20, 2016 3.017 3.062 2.909 2.954 395,826 -0.11(-3.53%)
Oct 19, 2016 3.005 3.074 2.973 3.062 186,160 +0.09(+2.99%)
Oct 18, 2016 2.992 3.011 2.909 2.973 185,986 +0.08(+2.63%)
Oct 17, 2016 2.986 2.992 2.858 2.897 148,158 -0.10(-3.39%)
Oct 14, 2016 3.017 3.100 2.935 2.998 187,744 +0.01(+0.21%)
Oct 13, 2016 2.992 3.005 2.916 2.992 221,679 +0.00(+0.00%)
Oct 12, 2016 2.954 3.074 2.912 2.992 144,002 +0.03(+1.07%)
Oct 11, 2016 2.909 2.973 2.890 2.960 213,198 +0.07(+2.42%)
Oct 10, 2016 3.182 3.202 2.865 2.890 630,613 -0.14(-4.61%)
Oct 07, 2016 3.170 3.208 3.011 3.030 184,403 -0.14(-4.41%)
Oct 06, 2016 3.094 3.195 3.068 3.170 399,638 +0.08(+2.67%)
Oct 05, 2016 2.941 3.208 2.928 3.087 444,269 +0.18(+6.11%)
Oct 04, 2016 2.954 2.992 2.884 2.909 264,245 -0.03(-0.87%)
Oct 03, 2016 2.897 3.005 2.827 2.935 135,357 +0.05(+1.76%)
Sep 30, 2016 2.916 2.954 2.827 2.884 196,176 +0.00(+0.00%)
Sep 29, 2016 3.055 3.087 2.884 2.884 230,229 -0.15(-5.02%)
Sep 28, 2016 2.966 3.036 2.804 3.036 353,007 +0.10(+3.24%)
Sep 27, 2016 3.182 3.462 2.935 2.941 480,364 -0.13(-4.14%)
Sep 26, 2016 3.176 3.182 2.986 3.068 345,730 -0.15(-4.73%)
Sep 23, 2016 3.144 3.303 3.132 3.221 359,121 +0.03(+0.79%)
Sep 22, 2016 3.240 3.246 3.168 3.195 397,767 +0.03(+1.00%)
Sep 21, 2016 3.151 3.278 3.138 3.163 262,414 +0.08(+2.47%)
Sep 20, 2016 3.049 3.322 3.049 3.087 350,028 +0.01(+0.21%)
Sep 19, 2016 2.890 3.138 2.890 3.081 630,737 +0.25(+8.99%)
Sep 16, 2016 2.916 3.074 2.820 2.827 792,944 +0.04(+1.37%)
Sep 15, 2016 2.909 2.909 2.731 2.789 1,387,849 -0.18(-6.00%)
Sep 14, 2016 2.884 3.005 2.878 2.966 145,877 +0.00(+0.00%)
Sep 13, 2016 3.074 3.119 2.935 2.966 136,130 -0.17(-5.47%)
Sep 12, 2016 3.303 3.335 3.113 3.138 252,588 -0.23(-6.79%)
Sep 09, 2016 3.449 3.498 3.278 3.367 298,665 -0.15(-4.33%)
Sep 08, 2016 3.017 3.519 3.017 3.519 674,957 +0.58(+19.91%)
Sep 07, 2016 2.782 2.979 2.782 2.935 389,980 +0.18(+6.70%)
Sep 06, 2016 2.693 2.789 2.630 2.751 208,746 +0.14(+5.35%)
Sep 02, 2016 2.611 2.611 2.611 2.611 85,009 +0.01(+0.24%)
Sep 01, 2016 2.662 2.662 2.579 2.604 71,398 -0.06(-2.15%)
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.