$0.78 -0.02 (%) Star Bulk Carriers Corp - NASDAQ

May. 24, 2016 | 11:40 AM

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
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
5/10/20160.740.800.740.79264,776
5/9/20160.800.860.720.75680,615
5/6/20160.790.880.760.83428,718
5/5/20160.840.850.780.79476,130
5/4/20160.880.890.800.83283,791
5/3/20160.991.000.840.89997,637
5/2/20161.071.090.980.98355,223
4/29/20161.061.150.991.061,032,990
4/28/20160.961.220.951.031,663,046
4/27/20161.011.010.940.96570,902
4/26/20160.981.020.960.98261,768
4/25/20161.041.040.950.98287,191
4/22/20160.991.030.951.001,093,140
4/21/20161.091.090.971.001,391,699
4/20/20160.991.020.991.022,227,824
4/19/20160.991.000.940.99576,962
4/18/20161.021.020.950.97634,467
4/15/20160.961.010.930.98748,221
4/14/20161.031.030.910.93523,175
4/13/20161.061.061.001.03797,526
4/12/20160.981.050.971.02582,698
4/11/20160.990.990.920.98402,572
4/8/20160.810.970.790.91403,177
4/7/20160.770.800.770.79319,577
4/6/20160.760.780.750.76112,297
4/5/20160.740.760.740.74150,968
4/4/20160.760.760.740.75139,494
4/1/20160.750.760.740.76214,976
3/31/20160.700.750.650.75235,957
3/30/20160.700.700.670.69118,317
3/29/20160.650.700.620.70399,634
3/28/20160.680.680.620.65113,742
3/24/20160.620.680.610.65114,629
3/23/20160.670.720.620.64153,131
3/22/20160.750.750.660.70343,847
3/21/20160.770.770.720.72133,138
3/18/20160.770.780.720.72254,929
3/17/20160.740.790.730.78157,242
3/16/20160.730.790.720.73110,622
3/15/20160.800.800.720.73340,454
3/14/20160.790.880.750.79271,956
3/11/20160.790.800.750.77847,043
3/10/20160.850.900.780.80476,616
3/9/20160.880.940.810.85431,387
3/8/20161.001.020.860.88860,372
3/7/20160.920.980.880.97942,993
3/4/20160.810.920.800.921,762,477
3/3/20160.620.790.610.78689,821
3/2/20160.640.640.600.61401,553
3/1/20160.620.650.560.64542,159
2/29/20160.600.620.580.62352,451
2/26/20160.630.630.580.60434,692
2/25/20160.600.630.520.61177,618
2/24/20160.570.600.530.57255,289
2/23/20160.550.580.520.58166,201
2/22/20160.420.540.420.53201,162
2/19/20160.420.470.420.4572,690
2/18/20160.470.470.430.43380,104
2/17/20160.410.500.400.491,333,193
2/16/20160.400.430.390.40426,289
2/12/20160.400.420.400.40213,230
2/11/20160.410.410.400.40317,356
2/10/20160.400.420.400.4197,345
2/9/20160.420.430.400.40322,608
2/8/20160.410.430.400.42169,572
2/5/20160.460.460.420.42165,623
2/4/20160.430.480.420.43185,221
2/3/20160.410.460.410.43232,333
2/2/20160.420.440.410.43200,978
2/1/20160.440.440.400.40100,102
1/29/20160.400.430.390.42291,938
1/28/20160.420.440.390.39401,800
1/27/20160.420.430.400.40161,916
1/26/20160.410.430.410.4234,199
1/25/20160.470.470.410.41187,575
1/22/20160.440.450.410.44287,771
1/21/20160.390.450.390.41260,967
1/20/20160.390.430.380.40340,072
1/19/20160.410.450.380.39181,233
1/15/20160.440.450.380.43267,926
1/14/20160.400.450.340.45449,850
1/13/20160.400.420.310.38451,071
1/12/20160.380.410.350.37349,971
1/11/20160.460.460.350.36621,784
1/8/20160.390.440.380.44698,089
1/7/20160.360.430.350.381,953,269
1/6/20160.560.560.420.421,367,339
1/5/20160.670.670.570.57407,522
1/4/20160.610.640.570.62125,513
12/31/20150.550.650.550.61535,648
12/30/20150.600.610.540.56434,092
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center