Star Bulk Carriers (NQ: SBLK )

20.31 -0.15 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 20.33 20.58 20.06 20.31 1,192,854 -0.15(-0.73%)
Mar 17, 2023 21.17 21.25 20.32 20.46 1,587,818 -0.92(-4.30%)
Mar 16, 2023 20.89 21.43 20.46 21.38 1,265,181 +0.26(+1.23%)
Mar 15, 2023 21.70 22.46 20.89 21.12 2,848,275 -1.38(-6.13%)
Mar 14, 2023 22.00 22.91 21.98 22.50 1,462,794 +1.12(+5.24%)
Mar 13, 2023 21.33 21.66 20.79 21.38 1,397,525 -0.30(-1.38%)
Mar 10, 2023 21.65 22.06 21.60 21.68 1,379,939 +0.03(+0.14%)
Mar 09, 2023 22.95 23.00 21.64 21.65 1,955,034 -1.47(-6.36%)
Mar 08, 2023 22.85 23.15 22.63 23.12 1,607,963 +0.48(+2.12%)
Mar 07, 2023 22.90 23.07 22.51 22.64 1,535,530 -0.28(-1.22%)
Mar 06, 2023 23.68 23.68 22.76 22.92 1,214,146 -0.81(-3.41%)
Mar 03, 2023 23.20 23.81 23.04 23.73 1,614,423 +0.59(+2.55%)
Mar 02, 2023 23.84 23.91 23.07 23.14 1,413,149 -0.90(-3.74%)
Mar 01, 2023 24.69 25.03 23.95 24.04 1,840,225 -0.47(-1.92%)
Feb 28, 2023 24.00 24.75 23.99 24.51 2,132,678 +0.54(+2.25%)
Feb 27, 2023 24.09 24.78 23.61 23.97 2,629,120 -0.01(-0.04%)
Feb 24, 2023 23.56 24.29 23.24 23.98 3,199,811 +0.18(+0.74%)
Feb 23, 2023 22.70 23.81 22.69 23.80 2,663,847 +1.43(+6.41%)
Feb 22, 2023 21.70 22.46 21.55 22.37 1,897,314 +0.88(+4.09%)
Feb 21, 2023 21.27 22.39 21.24 21.49 2,222,749 +0.40(+1.90%)
Feb 17, 2023 21.46 21.76 21.04 21.09 2,495,950 -0.93(-4.21%)
Feb 16, 2023 21.89 22.16 21.78 22.02 1,143,510 -0.03(-0.13%)
Feb 15, 2023 21.95 22.05 21.53 22.05 1,125,955 +0.03(+0.13%)
Feb 14, 2023 22.00 22.24 21.79 22.02 1,031,152 -0.24(-1.10%)
Feb 13, 2023 22.24 22.55 21.83 22.26 1,513,060 -0.09(-0.39%)
Feb 10, 2023 22.50 22.63 21.99 22.35 891,590 -0.28(-1.25%)
Feb 09, 2023 22.58 22.83 22.38 22.63 1,139,007 +0.11(+0.48%)
Feb 08, 2023 22.23 22.82 22.22 22.53 1,298,785 +0.36(+1.63%)
Feb 07, 2023 21.89 22.23 21.73 22.17 1,046,888 +0.39(+1.79%)
Feb 06, 2023 21.69 21.88 21.47 21.78 857,993 +0.14(+0.63%)
Feb 03, 2023 21.46 21.84 21.13 21.64 1,326,591 +0.05(+0.23%)
Feb 02, 2023 22.11 22.22 21.45 21.59 1,748,527 -0.42(-1.91%)
Feb 01, 2023 22.32 22.32 21.78 22.01 1,603,021 -0.16(-0.70%)
Jan 31, 2023 22.09 22.25 21.87 22.17 1,272,227 +0.07(+0.31%)
Jan 30, 2023 22.82 22.97 22.08 22.10 1,854,393 -0.72(-3.16%)
Jan 27, 2023 21.72 22.88 21.63 22.82 1,912,895 +1.25(+5.79%)
Jan 26, 2023 21.95 22.01 21.15 21.57 983,435 -0.10(-0.45%)
Jan 25, 2023 20.78 21.69 20.66 21.67 1,403,999 +0.72(+3.45%)
Jan 24, 2023 21.21 21.28 20.83 20.95 1,254,862 -0.38(-1.78%)
Jan 23, 2023 21.81 21.81 21.13 21.33 1,852,994 -0.58(-2.63%)
Jan 20, 2023 21.53 21.98 21.31 21.90 2,132,560 +0.60(+2.79%)
Jan 19, 2023 21.08 21.37 20.60 21.31 1,363,852 +0.11(+0.51%)
Jan 18, 2023 21.66 21.85 21.10 21.20 2,072,471 -0.21(-1.00%)
Jan 17, 2023 20.59 21.45 20.49 21.41 2,909,227 +1.12(+5.53%)
Jan 13, 2023 20.28 20.52 20.20 20.29 1,245,533 -0.21(-1.05%)
Jan 12, 2023 19.84 20.53 19.84 20.51 1,641,537 +0.57(+2.84%)
Jan 11, 2023 20.17 20.39 19.68 19.94 1,173,107 -0.20(-1.02%)
Jan 10, 2023 19.21 20.18 19.20 20.15 1,656,743 +0.73(+3.77%)
Jan 09, 2023 19.40 19.88 19.38 19.41 2,025,061 +0.29(+1.53%)
Jan 06, 2023 18.23 19.15 18.15 19.12 1,146,499 +1.12(+6.23%)
Jan 05, 2023 17.85 18.18 17.76 18.00 1,194,672 +0.08(+0.44%)
Jan 04, 2023 17.98 18.15 17.75 17.92 1,704,451 -0.09(-0.49%)
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.