$4.01 +0.12 (%) Star Bulk Carriers Corp - NASDAQ

Jan. 30, 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
1/29/20153.873.933.673.89901,275
1/28/20154.124.123.803.851,183,286
1/27/20154.054.133.984.05407,570
1/26/20154.174.334.074.13675,699
1/23/20154.164.163.954.151,141,511
1/22/20154.104.264.104.171,491,268
1/21/20154.504.554.134.241,474,726
1/20/20154.724.764.414.49687,448
1/16/20154.644.774.554.64617,494
1/15/20154.894.894.504.681,530,266
1/14/20154.754.864.594.801,174,076
1/13/20155.065.094.654.812,204,780
1/12/20155.105.124.965.001,598,795
1/9/20155.355.444.905.028,849,851
1/8/20156.136.636.046.53628,212
1/7/20156.176.206.026.07227,534
1/6/20156.106.205.856.06265,814
1/5/20156.116.135.815.83295,345
1/2/20156.626.666.106.12205,013
12/31/20146.086.565.906.56267,265
12/30/20146.056.165.846.07279,720
12/29/20146.156.155.806.10220,823
12/26/20146.176.256.036.14100,337
12/24/20146.276.316.046.17100,889
12/23/20146.406.406.026.28187,033
12/22/20146.566.566.256.31130,546
12/19/20146.386.576.086.55239,202
12/18/20146.256.656.256.40345,756
12/17/20145.696.325.616.22498,831
12/16/20145.515.795.415.61358,175
12/15/20145.525.855.495.63317,141
12/12/20146.056.055.685.71371,172
12/11/20146.386.416.046.15493,122
12/10/20146.616.636.256.39351,228
12/9/20146.506.806.406.69290,730
12/8/20147.007.006.396.74474,388
12/5/20147.437.436.947.05286,747
12/4/20147.837.836.867.09466,006
12/3/20146.747.246.747.11561,856
12/2/20148.008.056.276.46719,378
12/1/20148.328.327.297.45632,273
11/28/20148.408.407.908.31263,725
11/26/20148.408.408.098.27210,436
11/25/20148.258.598.208.40249,094
11/24/20148.168.288.088.21173,771
11/21/20148.608.608.008.16416,901
11/20/20148.548.638.188.29653,844
11/19/20148.758.798.378.55251,985
11/18/20148.848.868.608.71233,121
11/17/20148.918.938.568.80192,694
11/14/20148.618.998.538.93373,517
11/13/20148.938.978.448.64278,187
11/12/20148.789.048.788.89117,646
11/11/20149.069.248.768.85155,349
11/10/20149.109.308.818.86146,056
11/7/20149.219.429.059.12195,561
11/6/20149.179.439.029.18299,561
11/5/20149.759.758.628.991,453,457
11/4/201410.0910.149.519.84270,867
11/3/201410.4210.4910.0610.17227,974
10/31/201410.5110.529.9610.32393,902
10/30/201410.4210.5810.1810.26208,310
10/29/201410.4811.0710.3010.50465,288
10/28/201410.1210.6210.0110.41455,809
10/27/201410.0510.349.9110.08208,994
10/24/201410.3010.309.7510.19347,125
10/23/201410.6510.7310.3010.33251,876
10/22/201410.8611.4010.3010.61707,294
10/21/201410.5711.2810.5710.78639,172
10/20/20149.8610.499.8010.33374,042
10/17/20149.3510.179.359.86585,119
10/16/20148.589.518.469.32317,653
10/15/20148.368.998.288.79276,498
10/14/20148.769.008.288.62515,009
10/13/20149.019.248.478.54527,834
10/10/20149.439.678.939.06756,684
10/9/201410.1510.289.499.51526,158
10/8/201410.3210.439.7010.13543,587
10/7/201410.7710.9410.0810.20648,870
10/6/201410.7011.2710.2510.971,039,866
10/3/201410.7310.9410.5010.54214,290
10/2/201410.8210.929.9010.58712,442
10/1/201411.0211.0410.5310.70693,669
9/30/201411.2111.2210.8711.02299,324
9/29/201411.1711.4310.9111.08335,125
9/26/201411.3111.8611.2411.38311,180
9/25/201411.9911.9911.2011.25426,048
9/24/201412.0012.2311.6112.11371,466
9/23/201411.9512.2711.7711.95298,025
9/22/201412.5612.7511.7711.93487,661
9/19/201413.1513.3912.2912.79928,811
9/18/201413.5113.7112.8813.11348,322
9/17/201413.3613.5013.1113.39240,019
9/16/201413.7313.7313.0313.46446,940
9/15/201414.2414.2413.4613.75351,492
9/12/201414.9615.0614.0714.30308,935
9/11/201415.3315.5314.7815.00299,320
9/10/201415.5415.6215.0115.49197,111
9/9/201415.3115.6015.2515.52307,558
9/8/201414.6015.4814.6015.39648,642
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center