December 15th, 2015

Star Bulk Carriers (NQ: SBLK )

10.30 USD -0.29 (-2.74%)
Streaming Delayed Price Updated: 8:59 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 10.59 10.87 10.36 10.59 1,252,268 -0.26(-2.40%)
Jan 25, 2021 11.00 11.39 10.68 10.85 1,052,490 -0.55(-4.82%)
Jan 22, 2021 10.90 11.45 10.61 11.40 1,013,400 +0.23(+2.06%)
Jan 21, 2021 11.40 11.46 10.56 11.17 1,290,681 -0.31(-2.74%)
Jan 20, 2021 11.80 11.86 11.15 11.48 741,106 -0.28(-2.34%)
Jan 19, 2021 11.82 12.01 11.49 11.76 927,642 +0.27(+2.35%)
Jan 15, 2021 12.20 12.22 11.31 11.49 1,088,800 -0.54(-4.49%)
Jan 14, 2021 11.16 12.19 11.10 12.03 1,668,059 +0.94(+8.48%)
Jan 13, 2021 11.36 11.38 10.76 11.09 1,109,794 -0.38(-3.31%)
Jan 12, 2021 10.97 11.49 10.92 11.47 1,014,202 +0.44(+3.99%)
Jan 11, 2021 11.00 11.15 10.68 11.03 1,076,651 -0.05(-0.45%)
Jan 08, 2021 10.15 11.17 10.13 11.08 1,842,100 +1.27(+12.95%)
Jan 07, 2021 9.500 10.14 9.440 9.810 1,301,772 +0.51(+5.48%)
Jan 06, 2021 9.280 9.540 9.010 9.300 1,038,305 -0.07(-0.75%)
Jan 05, 2021 8.880 9.420 8.880 9.370 963,088 +0.51(+5.82%)
Jan 04, 2021 9.000 9.166 8.660 8.855 655,352 +0.03(+0.28%)
Dec 31, 2020 8.830 8.830 8.830 397,433 +0.24(+2.79%)
Dec 30, 2020 8.440 8.640 8.430 8.590 397,433 +0.16(+1.90%)
Dec 29, 2020 8.630 8.630 8.240 8.430 413,180 -0.01(-0.12%)
Dec 28, 2020 8.760 8.810 8.350 8.440 678,960 -0.30(-3.43%)
Dec 24, 2020 8.970 9.000 8.640 8.740 403,400 +0.01(+0.11%)
Dec 23, 2020 9.320 9.320 8.620 8.730 1,207,966 -0.23(-2.57%)
Dec 22, 2020 8.810 9.310 8.810 8.960 1,645,776 +0.41(+4.80%)
Dec 21, 2020 8.340 8.720 8.160 8.550 1,613,024 +0.24(+2.89%)
Dec 18, 2020 8.250 8.560 8.118 8.310 829,000 +0.27(+3.36%)
Dec 17, 2020 7.830 8.220 7.750 8.040 615,050 +0.29(+3.74%)
Dec 16, 2020 7.800 7.880 7.620 7.750 310,450 +0.04(+0.52%)
Dec 15, 2020 7.750 7.830 7.550 7.710 561,933 +0.06(+0.78%)
Dec 14, 2020 8.000 8.050 7.600 7.650 761,215 -0.28(-3.53%)
Dec 11, 2020 8.110 8.170 7.890 7.930 403,700 -0.29(-3.53%)
Dec 10, 2020 8.000 8.260 7.910 8.220 654,515 +0.27(+3.40%)
Dec 09, 2020 8.110 8.250 7.760 7.950 1,211,612 -0.20(-2.45%)
Dec 08, 2020 8.210 8.600 8.100 8.150 909,477 -0.08(-0.97%)
Dec 07, 2020 8.730 8.800 8.150 8.230 1,071,855 -0.45(-5.18%)
Dec 04, 2020 8.400 8.810 8.370 8.680 1,014,400 +0.43(+5.21%)
Dec 03, 2020 8.110 8.410 8.110 8.250 787,349 +0.14(+1.73%)
Dec 02, 2020 8.140 8.250 7.870 8.110 1,434,115 +0.16(+2.01%)
Dec 01, 2020 8.930 8.930 7.900 7.950 2,237,553 -0.26(-3.17%)
Nov 30, 2020 8.450 8.900 8.060 8.210 2,840,507 +0.51(+6.62%)
Nov 27, 2020 7.400 7.800 7.310 7.700 525,900 +0.30(+4.05%)
Nov 25, 2020 7.450 7.470 7.250 7.400 293,200 +0.00(+0.00%)
Nov 24, 2020 7.660 7.700 7.340 7.400 629,945 -0.24(-3.14%)
Nov 23, 2020 7.060 7.740 7.010 7.640 1,334,239 +0.65(+9.30%)
Nov 20, 2020 7.090 7.110 6.950 6.990 270,100 -0.10(-1.41%)
Nov 19, 2020 7.040 7.120 6.900 7.090 430,324 +0.00(+0.00%)
Nov 18, 2020 6.870 7.140 6.870 7.090 1,035,612 +0.19(+2.75%)
Nov 17, 2020 7.110 7.220 6.800 6.900 634,386 -0.35(-4.83%)
Nov 16, 2020 7.230 7.260 7.040 7.250 823,786 +0.24(+3.42%)
Nov 13, 2020 7.090 7.255 6.970 7.010 406,500 -0.08(-1.13%)
Nov 12, 2020 7.090 7.160 7.020 7.090 428,355 +0.09(+1.29%)
Nov 11, 2020 7.060 7.200 6.920 7.000 529,714 -0.03(-0.43%)
Nov 10, 2020 7.000 7.060 6.830 7.030 316,601 +0.06(+0.86%)
Nov 09, 2020 6.990 7.090 6.830 6.970 545,489 +0.36(+5.45%)
Nov 06, 2020 6.500 6.670 6.470 6.610 339,800 +0.26(+4.09%)
Nov 05, 2020 6.350 6.530 6.300 6.350 578,012 +0.15(+2.42%)
Nov 04, 2020 6.210 6.350 6.120 6.200 345,224 +0.00(+0.00%)
Nov 03, 2020 6.300 6.300 6.180 6.200 354,138 +0.04(+0.65%)
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.