Star Bulk Carriers (NQ: SBLK )

21.04 -0.04 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.64 15.41 14.40 15.25 2,678,442 +0.62(+4.25%)
Sep 29, 2021 15.25 15.36 14.49 14.63 3,031,374 -0.39(-2.62%)
Sep 28, 2021 15.11 15.24 14.44 15.03 3,271,500 +0.20(+1.37%)
Sep 27, 2021 14.41 15.12 14.29 14.82 3,132,451 +0.41(+2.81%)
Sep 24, 2021 13.45 14.50 13.41 14.42 3,262,743 +0.71(+5.18%)
Sep 23, 2021 13.68 13.80 13.38 13.71 2,764,786 +0.30(+2.27%)
Sep 22, 2021 13.21 13.60 13.20 13.40 3,060,879 +0.56(+4.40%)
Sep 21, 2021 13.23 13.29 12.71 12.84 3,509,128 +0.04(+0.35%)
Sep 20, 2021 13.57 14.02 12.68 12.79 8,775,636 -1.75(-12.03%)
Sep 17, 2021 15.56 15.62 14.53 14.54 5,367,443 -0.96(-6.18%)
Sep 16, 2021 15.70 16.48 15.44 15.50 5,233,697 -0.10(-0.65%)
Sep 15, 2021 15.06 15.61 14.96 15.60 2,667,699 +0.63(+4.19%)
Sep 14, 2021 15.39 15.53 14.86 14.98 2,507,775 -0.34(-2.23%)
Sep 13, 2021 15.47 15.77 15.20 15.32 3,846,637 +0.36(+2.37%)
Sep 10, 2021 15.42 15.63 14.95 14.96 2,460,191 -0.15(-0.97%)
Sep 09, 2021 14.58 15.20 14.47 15.11 2,385,178 +0.68(+4.70%)
Sep 08, 2021 15.03 15.20 14.11 14.43 3,451,164 -0.77(-5.09%)
Sep 07, 2021 14.89 15.78 14.89 15.20 3,849,692 +0.06(+0.42%)
Sep 03, 2021 15.05 15.23 14.75 15.14 1,561,370 -0.05(-0.33%)
Sep 02, 2021 14.79 15.36 14.79 15.19 2,312,081 +0.50(+3.41%)
Sep 01, 2021 14.47 14.72 14.10 14.69 3,417,049 +0.09(+0.61%)
Aug 31, 2021 14.79 14.82 14.09 14.60 5,949,045 -0.53(-3.52%)
Aug 30, 2021 15.29 15.48 14.76 15.13 3,183,708 +0.08(+0.55%)
Aug 27, 2021 14.20 15.08 14.08 15.05 3,522,323 +0.87(+6.12%)
Aug 26, 2021 14.01 14.33 13.90 14.18 2,346,688 +0.18(+1.31%)
Aug 25, 2021 13.87 14.17 13.69 14.00 2,497,102 +0.17(+1.24%)
Aug 24, 2021 13.91 14.32 13.73 13.83 3,521,016 -0.01(-0.09%)
Aug 23, 2021 13.31 13.93 13.28 13.84 3,841,475 +0.96(+7.48%)
Aug 20, 2021 12.77 13.00 12.41 12.88 3,041,782 +0.35(+2.78%)
Aug 19, 2021 12.86 12.94 12.20 12.53 3,830,464 -0.59(-4.48%)
Aug 18, 2021 13.13 13.58 12.83 13.12 4,239,107 +0.33(+2.59%)
Aug 17, 2021 12.77 13.26 12.63 12.79 3,749,893 -0.04(-0.33%)
Aug 16, 2021 12.47 12.90 12.20 12.83 3,353,749 +0.29(+2.30%)
Aug 13, 2021 12.49 12.79 12.36 12.54 2,878,069 +0.12(+0.94%)
Aug 12, 2021 12.33 12.52 12.04 12.42 1,966,081 +0.15(+1.25%)
Aug 11, 2021 11.93 12.29 11.81 12.27 2,827,602 +0.47(+3.94%)
Aug 10, 2021 11.16 11.89 10.97 11.81 2,837,982 +0.65(+5.82%)
Aug 09, 2021 11.81 11.82 11.12 11.16 5,324,990 -0.70(-5.94%)
Aug 06, 2021 12.40 12.44 11.40 11.86 6,025,771 -0.14(-1.17%)
Aug 05, 2021 11.70 12.11 11.66 12.00 3,643,436 +0.39(+3.38%)
Aug 04, 2021 11.80 11.92 11.51 11.61 1,344,018 -0.15(-1.25%)
Aug 03, 2021 11.75 11.76 11.28 11.76 1,682,847 +0.01(+0.05%)
Aug 02, 2021 11.82 12.09 11.61 11.75 2,014,942 +0.10(+0.84%)
Jul 30, 2021 11.85 11.88 11.44 11.65 1,892,226 -0.20(-1.70%)
Jul 29, 2021 11.57 11.98 11.47 11.85 1,763,208 +0.40(+3.47%)
Jul 28, 2021 11.33 11.65 11.16 11.46 1,349,556 +0.23(+2.07%)
Jul 27, 2021 11.55 11.55 10.81 11.22 2,632,892 -0.34(-2.91%)
Jul 26, 2021 11.37 11.71 11.33 11.56 2,265,906 +0.21(+1.89%)
Jul 23, 2021 11.63 11.66 11.18 11.35 1,786,541 -0.11(-0.96%)
Jul 22, 2021 11.37 11.46 11.09 11.46 1,602,814 +0.12(+1.08%)
Jul 21, 2021 10.80 11.40 10.71 11.33 2,085,257 +0.69(+6.44%)
Jul 20, 2021 10.87 10.89 10.51 10.65 2,512,221 -0.09(-0.80%)
Jul 19, 2021 10.20 10.77 10.14 10.73 4,538,062 +0.12(+1.10%)
Jul 16, 2021 11.53 11.62 10.57 10.62 5,197,764 -0.86(-7.47%)
Jul 15, 2021 11.36 11.80 11.28 11.47 2,182,302 +0.06(+0.48%)
Jul 14, 2021 11.68 12.05 11.36 11.42 3,176,527 -0.25(-2.15%)
Jul 13, 2021 12.23 12.31 11.62 11.67 2,925,898 -0.79(-6.34%)
Jul 12, 2021 12.55 12.55 12.15 12.46 1,325,542 -0.12(-0.97%)
Jul 09, 2021 12.41 12.71 12.19 12.58 1,964,333 +0.33(+2.70%)
Jul 08, 2021 12.06 12.39 11.96 12.25 2,336,720 -0.45(-3.57%)
Jul 07, 2021 12.75 12.94 12.33 12.71 2,159,561 +0.09(+0.73%)
Jul 06, 2021 12.60 12.74 12.06 12.61 2,539,282 +0.01(+0.10%)
Jul 02, 2021 12.65 12.97 12.39 12.60 5,045,799 -0.47(-3.61%)
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.