Indicators

Star Bulk Carriers (NQ: SBLK )

27.08 -0.15 (-0.55%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	6.083	6.444	6.083	6.375	632,292	+0.30(+4.91%)
Jul 28, 2017	6.032	6.248	5.943	6.076	403,618	-0.03(-0.52%)
Jul 27, 2017	6.248	6.305	5.943	6.108	421,768	-0.17(-2.73%)
Jul 26, 2017	6.400	6.508	6.178	6.279	242,999	-0.16(-2.47%)
Jul 25, 2017	6.203	6.552	6.203	6.438	484,582	+0.34(+5.51%)
Jul 24, 2017	6.127	6.235	6.095	6.102	165,913	-0.06(-1.03%)
Jul 21, 2017	5.848	6.210	5.825	6.165	524,179	-0.04(-0.72%)
Jul 20, 2017	6.476	6.540	6.089	6.210	594,276	-0.15(-2.40%)
Jul 19, 2017	6.337	6.552	6.241	6.362	539,882	+0.01(+0.20%)
Jul 18, 2017	6.533	6.667	6.292	6.349	626,989	-0.16(-2.44%)
Jul 17, 2017	6.406	6.717	6.375	6.508	572,289	+0.08(+1.18%)
Jul 14, 2017	6.540	6.622	6.088	6.432	919,075	-0.09(-1.36%)
Jul 13, 2017	6.483	6.838	6.260	6.521	949,866	+0.20(+3.22%)
Jul 12, 2017	6.210	6.394	6.044	6.317	948,825	+0.37(+6.19%)
Jul 11, 2017	5.810	6.305	5.784	5.949	1,391,151	+0.17(+2.97%)
Jul 10, 2017	5.759	6.000	5.743	5.778	358,442	-0.05(-0.87%)
Jul 07, 2017	5.765	5.873	5.727	5.829	281,528	+0.03(+0.44%)
Jul 06, 2017	5.835	5.924	5.708	5.803	464,729	-0.15(-2.56%)
Jul 05, 2017	5.981	6.057	5.625	5.956	562,368	-0.11(-1.78%)

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.