$5.41 -0.02 (%) Star Bulk Carriers Corp - NASDAQ

Dec. 8, 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
12/7/20165.475.545.405.43279,002
12/6/20165.355.545.245.50278,770
12/5/20165.205.385.165.31355,652
12/2/20164.955.244.895.10277,886
12/1/20165.205.504.904.98530,040
11/30/20165.445.585.125.17287,517
11/29/20165.345.545.285.38224,703
11/28/20165.095.655.095.40353,593
11/25/20165.265.365.085.11153,506
11/23/20165.385.405.165.30553,775
11/22/20165.495.755.255.451,206,253
11/21/20165.505.515.305.41400,505
11/18/20165.455.635.155.40362,003
11/17/20165.905.905.125.36854,759
11/16/20165.765.935.315.623,031,937
11/15/20165.405.605.225.301,358,166
11/14/20165.325.395.045.141,837,547
11/11/20165.455.454.895.23430,710
11/10/20164.665.184.655.15459,962
11/9/20164.454.744.334.65100,635
11/8/20164.304.494.214.4571,256
11/7/20164.204.304.104.28113,233
11/4/20164.064.274.054.0875,388
11/3/20164.204.254.044.10160,682
11/2/20164.364.384.144.1892,015
11/1/20164.614.634.364.36132,290
10/31/20164.494.614.454.5663,679
10/28/20164.424.584.424.5164,427
10/27/20164.514.514.424.4540,152
10/26/20164.524.644.454.4789,968
10/25/20164.504.624.464.53150,084
10/24/20164.624.624.504.55207,307
10/21/20164.614.744.604.6229,494
10/20/20164.754.824.584.65251,437
10/19/20164.734.844.684.82118,253
10/18/20164.714.744.584.68118,142
10/17/20164.704.714.504.5694,113
10/14/20164.754.884.624.72119,259
10/13/20164.714.734.594.71140,815
10/12/20164.654.844.594.7191,473
10/11/20164.584.684.554.66135,428
10/10/20165.015.044.514.55400,578
10/7/20164.995.054.744.77117,137
10/6/20164.875.034.834.99253,858
10/5/20164.635.054.614.86282,209
10/4/20164.654.714.544.58167,854
10/3/20164.564.734.454.6285,982
9/30/20164.594.654.454.54124,615
9/29/20164.814.864.544.54146,246
9/28/20164.674.784.424.78224,237
9/27/20165.015.454.624.63305,137
9/26/20165.005.014.704.83219,615
9/23/20164.955.204.935.07228,121
9/22/20165.105.114.995.03252,670
9/21/20164.965.164.944.98166,691
9/20/20164.805.234.804.86222,345
9/19/20164.554.944.554.85400,657
9/16/20164.594.844.444.45503,694
9/15/20164.584.584.304.39881,589
9/14/20164.544.734.534.6792,664
9/13/20164.844.914.624.6786,473
9/12/20165.205.254.904.94160,449
9/9/20165.435.515.165.30189,718
9/8/20164.755.544.755.54428,746
9/7/20164.384.694.384.62247,723
9/6/20164.244.394.144.33132,600
9/2/20164.114.164.034.1153,962
9/1/20164.194.194.064.1045,354
8/31/20164.124.244.114.19133,963
8/30/20164.284.334.084.2063,757
8/29/20164.264.374.234.3095,139
8/26/20164.134.454.114.27165,689
8/25/20164.104.194.004.1342,827
8/24/20164.084.134.074.1045,487
8/23/20164.144.194.064.1316,144
8/22/20164.134.274.094.1064,367
8/19/20164.114.344.114.2060,482
8/18/20164.104.294.104.2037,099
8/17/20164.184.324.094.1431,356
8/16/20164.004.424.004.17124,360
8/15/20164.004.003.954.0086,405
8/12/20164.014.093.964.0175,776
8/11/20164.004.283.974.0049,459
8/10/20164.174.353.953.99104,667
8/9/20164.454.494.164.1793,949
8/8/20164.404.504.394.42159,251
8/5/20164.134.444.104.4055,626
8/4/20164.144.154.054.1118,403
8/3/20164.114.214.004.1817,662
8/2/20164.174.174.004.0630,277
8/1/20164.314.354.124.2165,020
7/29/20163.984.493.944.45110,552
7/28/20163.914.003.864.0022,402
7/27/20163.854.003.843.9137,425
7/26/20163.903.953.843.8766,776
7/25/20164.204.213.893.93108,159
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center