Star Bulk Carriers (NQ: SBLK )

20.25 USD +0.07 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 20.86 20.96 20.05 20.25 2,224,830 +0.07(+0.35%)
Sep 20, 2021 21.40 22.11 20.00 20.18 5,563,860 -2.76(-12.03%)
Sep 17, 2021 24.55 24.63 22.92 22.94 3,403,024 -1.51(-6.18%)
Sep 16, 2021 24.77 26.00 24.35 24.45 3,318,228 -0.16(-0.65%)
Sep 15, 2021 23.76 24.62 23.60 24.61 1,691,354 +0.99(+4.19%)
Sep 14, 2021 24.28 24.50 23.44 23.62 1,589,960 -0.54(-2.24%)
Sep 13, 2021 24.40 24.87 23.97 24.16 2,438,815 +0.56(+2.37%)
Sep 10, 2021 24.32 24.65 23.58 23.60 1,559,791 -0.23(-0.97%)
Sep 09, 2021 22.99 23.98 22.82 23.83 1,512,232 +1.07(+4.70%)
Sep 08, 2021 23.70 23.98 22.26 22.76 2,188,080 -1.22(-5.09%)
Sep 07, 2021 23.49 24.89 23.49 23.98 2,440,752 +0.10(+0.42%)
Sep 03, 2021 23.74 24.02 23.27 23.88 989,928 -0.08(-0.33%)
Sep 02, 2021 23.32 24.23 23.32 23.96 1,465,888 +0.79(+3.41%)
Sep 01, 2021 22.82 23.21 22.24 23.17 2,166,451 +0.14(+0.61%)
Aug 31, 2021 23.32 23.37 22.22 23.03 3,771,767 -0.84(-3.52%)
Aug 30, 2021 24.12 24.41 23.28 23.87 2,018,510 +0.13(+0.55%)
Aug 27, 2021 22.40 23.79 22.20 23.74 2,233,196 +1.37(+6.12%)
Aug 26, 2021 22.10 22.60 21.93 22.37 1,487,829 +0.29(+1.31%)
Aug 25, 2021 21.88 22.35 21.59 22.08 1,583,193 +0.27(+1.24%)
Aug 24, 2021 21.94 22.58 21.65 21.81 2,232,367 -0.02(-0.09%)
Aug 23, 2021 21.00 21.97 20.95 21.83 2,435,542 +1.52(+7.48%)
Aug 20, 2021 20.14 20.51 19.57 20.31 1,928,527 -0.15(-0.73%)
Aug 19, 2021 21.00 21.14 19.92 20.46 2,345,472 -0.96(-4.48%)
Aug 18, 2021 21.45 22.17 20.96 21.42 2,595,693 +0.54(+2.59%)
Aug 17, 2021 20.86 21.65 20.62 20.88 2,296,137 -0.07(-0.33%)
Aug 16, 2021 20.36 21.06 19.92 20.95 2,053,570 +0.47(+2.29%)
Aug 13, 2021 20.39 20.88 20.18 20.48 1,762,301 +0.19(+0.94%)
Aug 12, 2021 20.14 20.45 19.66 20.29 1,203,872 +0.25(+1.25%)
Aug 11, 2021 19.48 20.07 19.28 20.04 1,731,399 +0.76(+3.94%)
Aug 10, 2021 18.22 19.41 17.92 19.28 1,737,755 +1.06(+5.82%)
Aug 09, 2021 19.28 19.30 18.17 18.22 3,260,601 -1.15(-5.94%)
Aug 06, 2021 20.25 20.32 18.61 19.37 3,689,704 -0.23(-1.17%)
Aug 05, 2021 19.10 19.77 19.04 19.60 2,230,951 +0.64(+3.38%)
Aug 04, 2021 19.27 19.46 18.80 18.96 822,970 -0.24(-1.25%)
Aug 03, 2021 19.19 19.20 18.42 19.20 1,030,442 +0.01(+0.05%)
Aug 02, 2021 19.30 19.75 18.96 19.19 1,233,791 +0.16(+0.84%)
Jul 30, 2021 19.36 19.40 18.69 19.03 1,158,649 -0.33(-1.70%)
Jul 29, 2021 18.89 19.57 18.73 19.36 1,079,649 +0.65(+3.47%)
Jul 28, 2021 18.50 19.02 18.22 18.71 826,361 +0.38(+2.07%)
Jul 27, 2021 18.86 18.86 17.65 18.33 1,612,174 -0.55(-2.91%)
Jul 26, 2021 18.57 19.13 18.50 18.88 1,387,461 +0.35(+1.89%)
Jul 23, 2021 19.00 19.04 18.26 18.53 1,093,936 -0.18(-0.96%)
Jul 22, 2021 18.57 18.72 18.11 18.71 981,436 +0.20(+1.08%)
Jul 21, 2021 17.64 18.62 17.49 18.51 1,276,846 +1.12(+6.44%)
Jul 20, 2021 17.75 17.78 17.16 17.39 1,538,285 -0.14(-0.80%)
Jul 19, 2021 16.65 17.59 16.56 17.53 2,778,749 +0.19(+1.10%)
Jul 16, 2021 18.83 18.97 17.26 17.34 3,182,698 -1.40(-7.47%)
Jul 15, 2021 18.55 19.27 18.42 18.74 1,336,269 +0.09(+0.48%)
Jul 14, 2021 19.08 19.68 18.56 18.65 1,945,053 -0.41(-2.15%)
Jul 13, 2021 19.97 20.10 18.97 19.06 1,791,588 -1.29(-6.34%)
Jul 12, 2021 20.50 20.50 19.85 20.35 811,657 -0.20(-0.97%)
Jul 09, 2021 20.27 20.75 19.92 20.55 1,202,802 +0.54(+2.70%)
Jul 08, 2021 19.70 20.23 19.53 20.01 1,430,822 -0.74(-3.57%)
Jul 07, 2021 20.82 21.12 20.14 20.75 1,322,344 +0.15(+0.73%)
Jul 06, 2021 20.58 20.81 19.70 20.60 1,554,855 +0.02(+0.10%)
Jul 02, 2021 20.66 21.18 20.24 20.58 3,089,647 -0.77(-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.