Skip to main content

Star Bulk Carriers (NQ: SBLK )

23.09 -0.40 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 23.40 23.56 22.95 23.09 2,043,419 -0.40(-1.70%)
Apr 11, 2024 24.05 24.35 23.43 23.49 2,435,827 -0.37(-1.55%)
Apr 10, 2024 23.42 23.96 23.38 23.86 2,329,625 +0.16(+0.68%)
Apr 09, 2024 23.88 23.88 23.38 23.70 2,472,276 -0.15(-0.63%)
Apr 08, 2024 23.88 23.98 23.43 23.85 2,637,527 -0.03(-0.13%)
Apr 05, 2024 24.09 24.45 23.71 23.88 1,968,617 +0.08(+0.34%)
Apr 04, 2024 23.97 24.37 23.66 23.80 2,493,205 -0.24(-1.00%)
Apr 03, 2024 23.93 24.14 23.66 24.04 1,509,475 +0.37(+1.56%)
Apr 02, 2024 23.37 23.88 23.08 23.67 2,345,089 +0.10(+0.42%)
Apr 01, 2024 23.81 23.98 23.43 23.57 1,869,768 -0.30(-1.26%)
Mar 28, 2024 24.07 24.34 23.86 23.87 1,210,493 -0.20(-0.83%)
Mar 27, 2024 23.89 24.08 23.67 24.07 1,197,821 +0.26(+1.09%)
Mar 26, 2024 24.00 24.23 23.67 23.81 1,737,635 -0.57(-2.34%)
Mar 25, 2024 24.55 24.86 24.38 24.38 1,376,037 -0.29(-1.18%)
Mar 22, 2024 24.36 24.76 24.23 24.67 1,275,982 +0.19(+0.78%)
Mar 21, 2024 24.09 24.84 24.03 24.48 1,918,116 +0.59(+2.47%)
Mar 20, 2024 23.42 23.95 22.90 23.89 1,655,122 +0.29(+1.23%)
Mar 19, 2024 24.09 24.20 23.45 23.60 2,616,453 -0.57(-2.36%)
Mar 18, 2024 23.91 24.34 23.64 24.17 1,614,251 +0.53(+2.24%)
Mar 15, 2024 23.65 23.76 23.38 23.64 1,668,589 -0.11(-0.46%)
Mar 14, 2024 24.10 24.10 23.70 23.75 1,368,112 -0.48(-1.98%)
Mar 13, 2024 24.67 24.70 24.21 24.23 1,954,256 -0.44(-1.78%)
Mar 12, 2024 24.16 24.74 23.91 24.67 2,009,723 +0.58(+2.41%)
Mar 11, 2024 24.19 24.27 24.01 24.09 1,467,944 -0.35(-1.43%)
Mar 08, 2024 24.45 24.71 24.24 24.44 1,916,074 +0.30(+1.26%)
Mar 07, 2024 23.84 24.19 23.58 24.14 1,739,389 +0.46(+1.95%)
Mar 06, 2024 23.46 23.91 23.21 23.67 1,506,485 -0.03(-0.12%)
Mar 05, 2024 23.34 23.84 23.04 23.70 1,547,127 +0.25(+1.05%)
Mar 04, 2024 23.86 24.01 23.36 23.46 1,657,297 -0.42(-1.77%)
Mar 01, 2024 23.58 24.03 23.58 23.88 1,613,852 +0.44(+1.89%)
Feb 29, 2024 23.31 23.51 23.18 23.44 1,092,979 -0.09(-0.38%)
Feb 28, 2024 23.58 23.83 23.34 23.53 1,633,925 +0.51(+2.22%)
Feb 27, 2024 22.95 23.31 22.88 23.02 920,274 +0.28(+1.25%)
Feb 26, 2024 23.33 23.33 22.60 22.73 1,282,143 -0.67(-2.85%)
Feb 23, 2024 22.83 23.42 22.78 23.40 2,552,378 +0.81(+3.56%)
Feb 22, 2024 22.60 22.92 22.57 22.59 2,291,474 +0.35(+1.59%)
Feb 21, 2024 21.59 22.27 21.57 22.24 1,654,177 +0.78(+3.61%)
Feb 20, 2024 21.69 21.71 21.33 21.46 990,334 -0.18(-0.82%)
Feb 16, 2024 21.83 21.90 21.61 21.64 1,046,652 -0.13(-0.59%)
Feb 15, 2024 21.12 21.90 20.97 21.77 1,757,750 +0.55(+2.59%)
Feb 14, 2024 21.70 21.70 21.02 21.22 2,331,657 -0.25(-1.14%)
Feb 13, 2024 22.45 22.48 21.28 21.46 2,992,990 -1.12(-4.96%)
Feb 12, 2024 22.26 22.64 22.22 22.58 1,372,349 +0.36(+1.63%)
Feb 09, 2024 22.54 22.68 22.11 22.22 1,699,733 -0.30(-1.35%)
Feb 08, 2024 22.35 22.54 22.21 22.53 1,152,089 +0.11(+0.48%)
Feb 07, 2024 22.18 22.45 22.08 22.42 1,095,493 +0.25(+1.11%)
Feb 06, 2024 21.99 22.42 21.87 22.17 1,378,773 +0.47(+2.17%)
Feb 05, 2024 21.28 21.77 21.14 21.70 1,374,306 +0.57(+2.70%)
Feb 02, 2024 21.15 21.40 20.85 21.13 1,051,906 +0.10(+0.47%)
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.