$4.64 +0.09 (%) Star Bulk Carriers Corp - NASDAQ

Feb. 26, 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
2/26/20154.574.804.564.641,167,122
2/25/20154.394.664.364.55379,040
2/24/20154.354.434.214.41335,528
2/23/20154.474.514.254.37352,441
2/20/20154.554.604.404.50391,839
2/19/20154.284.404.214.37269,895
2/18/20154.384.394.264.32583,666
2/17/20154.484.514.354.42384,481
2/13/20154.314.484.194.48487,672
2/12/20154.654.674.214.33691,986
2/11/20154.454.574.404.56511,084
2/10/20154.484.564.354.45499,001
2/9/20154.464.494.374.46576,082
2/6/20154.334.544.284.49768,199
2/5/20154.284.474.214.42756,981
2/4/20154.404.484.214.28471,968
2/3/20154.204.504.144.40621,595
2/2/20154.054.224.014.13690,911
1/30/20153.864.113.824.01733,813
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center