FinancialContent is the trusted provider of stock market information to the media industry.
Star Bulk Carriers (NQ: SBLK)
10.16 USD  -0.29 (-2.78%)
Official Closing Price  /  Updated: 4:33 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2019 10.58 10.64 10.28 10.45 456,860 -0.26(-2.43%)
Sep 17, 2019 10.80 10.87 10.53 10.71 401,413 -0.19(-1.74%)
Sep 16, 2019 11.10 11.37 10.82 10.90 404,724 -0.37(-3.28%)
Sep 13, 2019 11.21 11.50 11.08 11.27 497,300 +0.16(+1.44%)
Sep 12, 2019 10.91 11.25 10.73 11.11 660,321 +0.13(+1.18%)
Sep 11, 2019 10.97 11.15 10.76 10.98 648,470 -0.05(-0.45%)
Sep 10, 2019 11.15 11.23 10.87 11.03 748,125 -0.11(-0.99%)
Sep 09, 2019 10.84 11.14 10.67 11.14 727,034 +0.45(+4.21%)
Sep 06, 2019 10.70 10.84 10.60 10.69 586,100 -0.01(-0.09%)
Sep 05, 2019 11.02 11.14 10.61 10.70 784,670 -0.22(-2.01%)
Sep 04, 2019 10.63 11.08 10.46 10.92 1,293,186 +0.39(+3.70%)
Sep 03, 2019 10.43 10.62 10.20 10.53 826,457 +0.06(+0.57%)
Aug 30, 2019 10.14 10.67 10.14 10.47 647,500 +0.44(+4.39%)
Aug 29, 2019 10.10 10.29 9.910 10.03 473,298 +0.06(+0.60%)
Aug 28, 2019 9.940 10.02 9.610 9.970 688,673 +0.08(+0.81%)
Aug 27, 2019 9.950 10.08 9.720 9.890 529,661 +0.08(+0.82%)
Aug 26, 2019 9.790 10.03 9.710 9.810 356,342 +0.14(+1.45%)
Aug 23, 2019 10.26 10.50 9.590 9.670 681,600 -0.79(-7.55%)
Aug 22, 2019 10.41 10.60 10.31 10.46 608,112 +0.13(+1.26%)
Aug 21, 2019 10.32 10.42 9.970 10.33 687,207 +0.11(+1.08%)
Aug 20, 2019 9.930 10.27 9.730 10.22 532,470 +0.22(+2.20%)
Aug 19, 2019 10.00 10.06 9.650 10.00 742,349 +0.13(+1.32%)
Aug 16, 2019 9.420 9.990 9.340 9.870 887,500 +0.66(+7.17%)
Aug 15, 2019 9.210 9.280 9.010 9.210 384,670 -0.01(-0.11%)
Aug 14, 2019 9.510 9.650 9.170 9.220 820,727 -0.50(-5.14%)
Aug 13, 2019 9.100 9.860 8.900 9.720 805,683 +0.78(+8.72%)
Aug 12, 2019 9.160 9.187 8.810 8.940 767,046 -0.35(-3.77%)
Aug 09, 2019 9.330 9.400 8.920 9.290 905,700 -0.03(-0.32%)
Aug 08, 2019 8.900 9.470 8.640 9.320 807,019 +0.60(+6.88%)
Aug 07, 2019 8.800 8.890 8.600 8.720 570,015 -0.09(-1.02%)
Aug 06, 2019 8.650 8.920 8.600 8.810 641,566 +0.31(+3.65%)
Aug 05, 2019 8.780 8.790 8.360 8.500 846,497 -0.51(-5.66%)
Aug 02, 2019 9.250 9.298 8.832 9.010 379,100 -0.08(-0.88%)
Aug 01, 2019 9.840 9.840 8.980 9.090 936,311 -0.79(-8.00%)
Jul 31, 2019 10.05 10.09 9.750 9.880 437,818 -0.12(-1.20%)
Jul 30, 2019 10.02 10.15 9.660 10.00 797,423 -0.07(-0.70%)
Jul 29, 2019 10.44 10.44 10.05 10.07 282,197 -0.33(-3.17%)
Jul 26, 2019 10.33 10.42 10.13 10.40 436,700 +0.11(+1.07%)
Jul 25, 2019 10.46 10.76 10.21 10.29 467,886 -0.21(-2.00%)
Jul 24, 2019 10.50 10.61 10.17 10.50 872,960 -0.37(-3.40%)
Jul 23, 2019 11.24 11.27 10.71 10.87 981,798 -0.46(-4.06%)
Jul 22, 2019 10.73 11.56 10.73 11.33 1,318,551 +0.68(+6.38%)
Jul 19, 2019 10.97 11.17 10.54 10.65 650,100 -0.26(-2.38%)
Jul 18, 2019 10.64 10.92 10.32 10.91 431,685 +0.19(+1.77%)
Jul 17, 2019 10.85 10.86 10.40 10.72 628,139 -0.12(-1.11%)
Jul 16, 2019 10.80 10.99 10.64 10.84 423,091 +0.12(+1.12%)
Jul 15, 2019 10.65 10.95 10.64 10.72 481,927 +0.07(+0.66%)
Jul 12, 2019 10.75 10.84 10.50 10.65 338,500 -0.05(-0.47%)
Jul 11, 2019 10.60 10.97 10.59 10.70 485,131 +0.16(+1.52%)
Jul 10, 2019 10.95 10.95 10.46 10.54 518,944 -0.21(-1.95%)
Jul 09, 2019 10.37 10.79 10.19 10.75 491,256 +0.39(+3.76%)
Jul 08, 2019 10.50 10.65 10.04 10.36 675,558 -0.20(-1.89%)
Jul 05, 2019 9.900 10.65 9.770 10.56 1,104,200 +0.67(+6.77%)
Jul 03, 2019 9.830 10.01 9.700 9.890 381,900 +0.06(+0.61%)
Jul 02, 2019 9.750 9.970 9.490 9.830 505,813 +0.16(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.