$6.55 +0.15 (%) Star Bulk Carriers Corp - NASDAQ

Dec. 19, 2014 | 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
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
9/5/201414.6714.7914.5014.68403,797
9/4/201414.1614.6814.1614.65340,921
9/3/201414.3014.6713.9514.14527,088
9/2/201414.1314.1713.5513.95198,447
8/29/201414.0814.1213.5514.08185,554
8/28/201413.6313.9813.4613.90126,037
8/27/201413.4813.9213.1713.71230,586
8/26/201413.4813.6213.2913.53161,391
8/25/201413.9714.0013.4213.55160,516
8/22/201413.8413.9613.6713.7780,921
8/21/201414.0014.0013.3713.91325,026
8/20/201413.4614.4413.3013.82651,435
8/19/201413.4214.0013.1913.66765,866
8/18/201413.2013.2412.5813.12324,466
8/15/201412.2912.7412.1412.67237,313
8/14/201411.5012.3011.5012.23241,615
8/13/201411.0811.5410.9111.48169,313
8/12/201410.9511.4610.9011.02415,430
8/11/201410.8411.1610.6811.04140,395
8/8/201410.4010.7710.3010.7396,890
8/7/201410.4810.7210.2510.36131,735
8/6/201410.3110.5910.2910.4264,165
8/5/201410.3610.6210.2110.40218,632
8/4/201410.5910.8410.2510.44168,964
8/1/201410.7810.7810.2510.58105,078
7/31/201410.7010.8010.2910.7172,941
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center