$4.17 -0.28 (%) Star Bulk Carriers Corp - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBLK historical data

Date Open High Low Close Volume
7/22/20164.504.624.124.17134,269
7/21/20164.134.574.134.45249,347
7/20/20164.054.143.994.09104,132
7/19/20164.124.244.024.06189,173
7/18/20163.653.883.633.8667,516
7/15/20163.753.753.623.6556,934
7/14/20163.873.923.713.7642,186
7/13/20163.733.883.693.7857,391
7/12/20163.503.873.503.71100,855
7/11/20163.653.683.283.4356,071
7/8/20163.253.633.113.58133,355
7/7/20163.253.303.183.2031,098
7/6/20162.963.312.963.2766,913
7/5/20162.923.072.923.0179,494
7/1/20163.003.162.922.93368,270
6/30/20163.003.102.952.9672,310
6/29/20162.913.072.903.0280,530
6/28/20162.732.882.732.8749,441
6/27/20162.892.922.612.66110,778
6/24/20163.033.072.902.95143,489
6/23/20163.263.273.133.1969,906
6/22/20163.313.573.163.18300,749
6/21/20163.453.453.313.3166,924
6/20/20163.373.732.813.4982,147
6/17/20160.670.700.650.69323,933
6/16/20160.730.740.670.67183,614
6/15/20160.680.730.660.71329,105
6/14/20160.700.760.650.67531,799
6/13/20160.740.760.700.70211,881
6/10/20160.780.800.720.72120,554
6/9/20160.800.800.790.8072,646
6/8/20160.770.830.770.81255,495
6/7/20160.820.820.780.79183,133
6/6/20160.750.870.750.81340,408
6/3/20160.750.810.750.76222,860
6/2/20160.760.790.750.77163,855
6/1/20160.800.800.760.77151,887
5/31/20160.780.860.760.81329,586
5/27/20160.750.800.750.76125,429
5/26/20160.800.820.750.75114,566
5/25/20160.750.800.740.79235,880
5/24/20160.840.860.770.78112,147
5/23/20160.760.850.740.80249,542
5/20/20160.780.840.750.7688,261
5/19/20160.740.810.710.80387,024
5/18/20160.800.840.740.76181,153
5/17/20160.750.830.750.78249,399
5/16/20160.760.810.730.73287,401
5/13/20160.680.790.680.74299,468
5/12/20160.790.800.670.71632,030
5/11/20160.790.790.740.77131,599
5/10/20160.740.800.740.79264,776
5/9/20160.800.860.720.75680,615
5/6/20160.790.880.760.83428,718
5/5/20160.840.850.780.79476,130
5/4/20160.880.890.800.83283,791
5/3/20160.991.000.840.89997,637
5/2/20161.071.090.980.98355,223
4/29/20161.061.150.991.061,032,990
4/28/20160.961.220.951.031,663,046
4/27/20161.011.010.940.96570,902
4/26/20160.981.020.960.98261,768
4/25/20161.041.040.950.98287,191
4/22/20160.991.030.951.001,093,140
4/21/20161.091.090.971.001,391,699
4/20/20160.991.020.991.022,227,824
4/19/20160.991.000.940.99576,962
4/18/20161.021.020.950.97634,467
4/15/20160.961.010.930.98748,221
4/14/20161.031.030.910.93523,175
4/13/20161.061.061.001.03797,526
4/12/20160.981.050.971.02582,698
4/11/20160.990.990.920.98402,572
4/8/20160.810.970.790.91403,177
4/7/20160.770.800.770.79319,577
4/6/20160.760.780.750.76112,297
4/5/20160.740.760.740.74150,968
4/4/20160.760.760.740.75139,494
4/1/20160.750.760.740.76214,976
3/31/20160.700.750.650.75235,957
3/30/20160.700.700.670.69118,317
3/29/20160.650.700.620.70399,634
3/28/20160.680.680.620.65113,742
3/24/20160.620.680.610.65114,629
3/23/20160.670.720.620.64153,131
3/22/20160.750.750.660.70343,847
3/21/20160.770.770.720.72133,138
3/18/20160.770.780.720.72254,929
3/17/20160.740.790.730.78157,242
3/16/20160.730.790.720.73110,622
3/15/20160.800.800.720.73340,454
3/14/20160.790.880.750.79271,956
3/11/20160.790.800.750.77847,043
3/10/20160.850.900.780.80476,616
3/9/20160.880.940.810.85431,387
3/8/20161.001.020.860.88860,372
3/7/20160.920.980.880.97942,993
3/4/20160.810.920.800.921,762,477
3/3/20160.620.790.610.78689,821
3/2/20160.640.640.600.61401,553
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center