$4.54 0.00 (%) Star Bulk Carriers Corp - NASDAQ

Sep. 30, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center