Star Bulk Carriers Corp $11.25

down -0.51


23/7/2014 04:00 PM  |  NASDAQ : SBLK  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBLK historical data

Date Open High Low Close Volume
7/22/201411.6912.0311.5911.7673,357
7/21/201411.6711.8211.4011.5768,245
7/18/201411.5211.8111.1711.7169,315
7/17/201411.7711.8611.4511.5479,120
7/16/201411.6111.8711.5911.8063,916
7/15/201412.0412.0411.5611.5974,896
7/14/201412.1712.2211.9111.9665,177
7/11/201411.8712.1011.8112.0382,937
7/10/201411.5712.0211.5211.8294,064
7/9/201411.6412.0611.6411.87138,677
7/8/201412.5112.5811.8811.93225,468
7/7/201412.7512.8512.5312.56112,546
7/3/201412.9512.9712.7512.7851,323
7/2/201413.4813.5412.9112.94117,557
7/1/201413.1513.6413.1513.36168,829
6/30/201412.9313.0512.6712.9793,973
6/27/201412.9513.2912.6012.95124,628
6/26/201413.2813.3012.9813.0462,469
6/25/201413.3813.4212.8513.23239,979
6/24/201413.9213.9913.2513.33157,184
6/23/201413.8014.1413.7913.91162,008
6/20/201413.7713.9413.5013.70159,221
6/19/201413.7113.9213.6313.7978,781
6/18/201413.7914.1313.5113.81256,956
6/17/201413.4413.9213.2913.90347,935
6/16/201412.3513.6112.1513.50756,251
6/13/201411.7612.2011.4412.07216,049
6/12/201412.1812.1811.7511.78192,614
6/11/201412.4812.5012.1512.16175,632
6/10/201412.1112.3711.9912.31227,627
6/9/201411.9912.4111.9912.11205,429
6/6/201411.3912.2911.3912.04320,102
6/5/201410.9411.4110.8511.23189,880
6/4/201410.3111.0010.1810.88322,960
6/3/201410.2810.5010.0910.30140,031
6/2/201410.6510.6810.0010.19317,733
5/30/201410.9711.0410.5010.67204,611
5/29/201411.4011.4010.8210.97203,753
5/28/201411.2311.2410.9911.13203,062
5/27/201411.1311.4211.1011.1188,743
5/23/201411.0511.2711.0211.04209,703
5/22/201411.2711.5011.0011.09135,515
5/21/201411.0011.2710.9111.1281,244
5/20/201411.1711.1710.7410.89246,245
5/19/201411.2011.4211.0711.20122,705
5/16/201411.3411.3411.1211.19159,906
5/15/201411.7211.8111.2511.34215,332
5/14/201411.9712.0611.6811.81112,646
5/13/201411.6112.0911.5211.89103,939
5/12/201411.6512.1011.5811.65137,329
5/9/201411.3611.8911.3511.6783,467
5/8/201411.6111.8611.3211.4173,886
5/7/201412.1312.1611.4811.69135,457
5/6/201412.2212.3612.0312.14104,797
5/5/201412.2612.4512.1512.33130,135
5/2/201412.1012.4712.0512.42148,347
5/1/201411.8612.2311.6412.11136,827
4/30/201411.5211.9911.4011.88104,155
4/29/201411.9011.9011.4111.61151,766
4/28/201412.0812.5911.6011.80149,157
4/25/201412.5012.5011.9812.07128,995
4/24/201412.7712.8312.3112.52107,388
4/23/201412.9112.9312.5712.64110,387
4/22/201412.4112.7312.4112.70134,950
4/21/201412.5312.6012.3412.38116,786
4/17/201412.4312.6812.3112.5467,398
4/16/201412.2212.4512.1112.3884,962
4/15/201412.3912.7511.4312.14695,015
4/14/201412.6413.0112.0312.2995,335
4/11/201412.7413.0512.4912.57248,699
4/10/201413.6513.9812.7312.92386,356
4/9/201413.4013.6413.1513.61177,321
4/8/201413.4113.5913.1113.32113,218
4/7/201413.6713.7813.1113.45219,585
4/4/201414.1714.7313.6613.80166,682
4/3/201414.6014.6913.8714.10236,227
4/2/201414.5014.9514.3514.59204,154
4/1/201414.3014.5814.2114.51162,290
3/31/201414.1614.3213.8714.27170,410
3/28/201413.8014.4413.7514.00274,980
3/27/201413.6513.9913.2013.75214,489
3/26/201414.2714.5013.5413.56234,774
3/25/201414.4714.8514.0014.22130,471
3/24/201414.6114.7113.9614.48202,305
3/21/201414.8114.8114.2914.50262,105
3/20/201414.9115.0914.6314.65153,047
3/19/201415.1815.6614.7614.99151,021
3/18/201414.1515.5014.1115.25371,334
3/17/201414.0214.1913.7614.02114,646
3/14/201414.0014.3313.6913.92202,921
3/13/201414.7514.9413.9614.09169,851
3/12/201414.3014.6414.0614.59155,302
3/11/201414.8814.8814.0614.36264,044
3/10/201415.2815.2814.4714.80330,434
3/7/201414.9015.3614.3715.28522,983
3/6/201415.7015.8815.2515.39721,335
3/5/201412.9915.2212.7615.121,254,329
3/4/201412.1812.9611.8012.91325,655
3/3/201412.1512.2811.4012.07285,176
2/28/201411.3412.4011.2312.35418,945
Trading Center