Skip to main content

Star Bulk Carriers (NQ: SBLK )

23.86 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 23.91 24.07 23.72 23.86 818,799 -0.01(-0.04%)
Jul 17, 2024 24.19 24.27 23.80 23.87 793,195 -0.33(-1.36%)
Jul 16, 2024 23.86 24.27 23.81 24.20 1,120,806 +0.23(+0.98%)
Jul 15, 2024 24.01 24.17 23.86 23.96 759,861 -0.16(-0.68%)
Jul 12, 2024 24.23 24.47 23.93 24.13 1,161,089 +0.02(+0.08%)
Jul 11, 2024 23.92 24.15 23.70 24.11 2,189,220 -0.06(-0.25%)
Jul 10, 2024 23.90 24.20 23.89 24.17 914,823 +0.35(+1.47%)
Jul 09, 2024 23.98 24.06 23.74 23.82 1,376,359 -0.13(-0.54%)
Jul 08, 2024 24.04 24.09 23.75 23.95 1,094,019 -0.26(-1.07%)
Jul 05, 2024 24.66 24.70 23.89 24.21 1,224,154 -0.79(-3.16%)
Jul 03, 2024 24.96 25.25 24.74 25.00 1,105,809 +0.16(+0.64%)
Jul 02, 2024 24.94 24.95 24.71 24.84 1,256,570 -0.14(-0.56%)
Jul 01, 2024 24.85 25.07 24.73 24.98 1,488,633 +0.60(+2.46%)
Jun 28, 2024 24.42 24.51 24.28 24.38 1,358,177 -0.05(-0.20%)
Jun 27, 2024 24.60 24.75 24.21 24.43 1,555,588 -0.10(-0.41%)
Jun 26, 2024 24.23 24.63 24.23 24.53 1,845,223 +0.39(+1.62%)
Jun 25, 2024 24.00 24.18 23.85 24.14 1,372,154 +0.14(+0.58%)
Jun 24, 2024 24.10 24.36 23.99 24.00 1,771,909 -0.10(-0.41%)
Jun 21, 2024 24.50 24.58 23.77 24.10 3,152,766 -0.67(-2.70%)
Jun 20, 2024 23.94 25.04 23.73 24.77 3,206,156 +1.04(+4.38%)
Jun 18, 2024 23.83 24.01 23.68 23.73 1,577,517 -0.08(-0.34%)
Jun 17, 2024 23.81 24.08 23.69 23.81 961,683 +0.04(+0.17%)
Jun 14, 2024 24.51 24.53 23.73 23.77 1,417,203 -1.09(-4.38%)
Jun 13, 2024 25.25 25.29 24.70 24.86 1,467,102 -0.22(-0.88%)
Jun 12, 2024 24.90 25.29 24.89 25.08 1,152,715 +0.41(+1.66%)
Jun 11, 2024 24.54 24.86 24.28 24.67 1,924,012 -0.53(-2.10%)
Jun 10, 2024 25.56 25.58 25.07 25.20 1,363,503 -0.38(-1.49%)
Jun 07, 2024 25.50 25.70 25.34 25.58 2,968,652 +0.06(+0.24%)
Jun 06, 2024 26.01 26.04 25.44 25.52 2,314,881 -0.52(-2.00%)
Jun 05, 2024 25.88 26.21 25.78 26.04 1,744,728 +0.26(+1.02%)
Jun 04, 2024 25.97 26.30 25.78 25.78 2,307,890 -0.32(-1.23%)
Jun 03, 2024 26.51 26.54 25.93 26.10 2,360,691 -0.22(-0.85%)
May 31, 2024 26.53 26.62 26.15 26.32 1,601,380 -0.15(-0.55%)
May 30, 2024 26.33 26.56 25.96 26.47 2,004,269 +0.27(+1.04%)
May 29, 2024 26.34 26.70 26.11 26.20 1,646,258 -0.01(-0.04%)
May 28, 2024 26.43 26.61 25.96 26.21 1,675,005 -0.03(-0.11%)
May 24, 2024 25.77 26.63 25.75 26.23 2,230,309 +0.87(+3.45%)
May 23, 2024 25.79 26.13 25.21 25.36 1,991,777 +0.51(+2.03%)
May 22, 2024 24.97 25.27 24.50 24.85 1,894,422 -0.69(-2.70%)
May 21, 2024 25.48 25.99 25.47 25.54 1,326,015 +0.08(+0.31%)
May 20, 2024 25.27 25.57 25.23 25.47 864,902 +0.15(+0.58%)
May 17, 2024 25.13 25.36 25.09 25.32 857,088 +0.17(+0.70%)
May 16, 2024 24.83 25.17 24.74 25.15 1,569,047 +0.54(+2.21%)
May 15, 2024 24.64 24.67 24.41 24.60 1,046,115 -0.16(-0.63%)
May 14, 2024 24.76 24.86 24.43 24.76 1,474,651 -0.22(-0.89%)
May 13, 2024 25.02 25.19 24.69 24.98 1,763,866 +0.03(+0.12%)
May 10, 2024 25.54 25.76 24.87 24.95 2,132,626 -0.44(-1.72%)
May 09, 2024 25.40 25.80 25.29 25.39 1,358,729 +0.07(+0.27%)
May 08, 2024 25.67 25.79 25.22 25.32 2,038,592 -0.41(-1.59%)
May 07, 2024 24.51 25.80 24.51 25.73 4,007,415 +1.43(+5.88%)
May 06, 2024 23.78 24.31 23.60 24.30 1,776,169 +0.17(+0.72%)
May 03, 2024 24.19 24.29 23.95 24.13 1,261,970 -0.01(-0.04%)
May 02, 2024 24.15 24.29 23.73 24.13 1,342,603 +0.27(+1.14%)
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.