$3.02 +0.10 (%) Star Bulk Carriers Corp - NASDAQ

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBLK historical data

Date Open High Low Close Volume
7/28/20152.983.132.953.02563,202
7/27/20153.043.082.922.92365,007
7/24/20153.113.123.003.01304,953
7/23/20153.173.253.053.07389,328
7/22/20153.163.373.153.17308,322
7/21/20153.173.323.143.18686,878
7/20/20153.383.383.123.13496,113
7/17/20153.083.423.023.291,586,240
7/16/20152.903.222.902.981,063,979
7/15/20152.782.922.782.91867,915
7/14/20152.682.822.672.78539,124
7/13/20152.622.722.622.68774,770
7/10/20152.632.742.562.57620,228
7/9/20152.792.852.612.62679,248
7/8/20152.912.972.672.75970,710
7/7/20153.003.052.772.94571,864
7/6/20152.883.022.813.00544,927
7/2/20152.852.922.752.91616,798
7/1/20153.003.132.752.83853,759
6/30/20152.953.012.922.941,046,260
6/29/20153.133.132.952.98939,986
6/26/20153.183.203.103.16399,528
6/25/20153.153.213.053.17778,919
6/24/20153.353.363.133.171,188,998
6/23/20153.223.383.193.341,599,877
6/22/20153.213.273.173.19448,481
6/19/20153.153.313.153.22943,376
6/18/20153.163.193.113.171,133,931
6/17/20153.043.223.043.11972,185
6/16/20152.953.062.843.01982,981
6/15/20153.103.102.912.931,030,547
6/12/20153.003.112.973.11416,934
6/11/20153.003.032.913.01978,519
6/10/20153.173.182.973.001,789,834
6/9/20153.173.193.103.14289,914
6/8/20153.143.193.143.16334,632
6/5/20153.143.183.093.14769,431
6/4/20153.203.273.103.14471,634
6/3/20153.173.263.173.23827,137
6/2/20153.163.243.123.16930,371
6/1/20153.253.263.093.142,008,214
5/29/20153.003.082.993.041,362,665
5/28/20153.133.162.902.992,280,654
5/27/20153.253.253.113.17624,573
5/26/20153.113.233.103.13550,359
5/22/20153.173.283.163.19692,579
5/21/20153.153.233.073.17569,647
5/20/20153.193.253.183.181,089,011
5/19/20153.363.383.183.181,136,311
5/18/20153.463.483.343.36697,097
5/15/20153.463.553.453.48415,663
5/14/20153.423.503.343.481,108,544
5/13/20153.563.583.203.413,705,449
5/12/20153.773.873.693.77259,328
5/11/20153.753.823.703.78105,783
5/8/20153.683.793.613.75143,131
5/7/20153.743.783.613.65243,169
5/6/20153.803.883.733.82207,653
5/5/20153.753.833.653.78196,127
5/4/20153.823.913.723.78131,040
5/1/20153.943.943.773.78158,938
4/30/20153.923.983.763.95351,226
4/29/20153.914.073.863.94315,995
4/28/20153.823.963.773.93249,512
4/27/20153.873.973.793.851,541,429
4/24/20153.874.033.853.87307,168
4/23/20153.703.873.703.87253,395
4/22/20153.803.853.673.67324,479
4/21/20154.014.133.763.78307,303
4/20/20153.794.063.784.00229,805
4/17/20153.903.903.573.80208,128
4/16/20153.763.953.763.87225,205
4/15/20153.573.793.563.78258,249
4/14/20153.553.583.523.57100,045
4/13/20153.673.733.533.55229,615
4/10/20153.733.753.653.69214,261
4/9/20153.673.713.633.69311,656
4/8/20153.713.753.653.68179,135
4/7/20153.573.733.553.66505,649
4/6/20153.583.633.473.58245,308
4/2/20153.533.593.523.58309,639
4/1/20153.633.763.533.55276,223
3/31/20153.553.633.523.63134,828
3/30/20153.563.593.523.57183,358
3/27/20153.563.573.523.56283,971
3/26/20153.503.633.483.57294,063
3/25/20153.603.643.483.49256,821
3/24/20153.473.703.443.60448,337
3/23/20153.253.613.253.53475,112
3/20/20153.333.543.283.30728,892
3/19/20153.313.323.163.26422,148
3/18/20153.203.263.143.14550,568
3/17/20153.153.293.063.22458,732
3/16/20153.373.393.053.18884,110
3/13/20153.383.433.303.37325,802
3/12/20153.473.623.363.37327,794
3/11/20153.573.583.413.48417,242
3/10/20153.733.743.493.60423,460
3/9/20153.843.863.593.75668,359
3/6/20153.974.033.843.84384,163
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!