$3.17 +0.04 (%) Star Bulk Carriers Corp - NASDAQ

May. 27, 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
5/26/20153.113.233.103.13550,359
5/22/20153.173.283.163.19692,579
5/21/20153.153.233.073.17569,647
5/20/20153.193.253.183.181,089,011
5/19/20153.363.383.183.181,136,311
5/18/20153.463.483.343.36697,097
5/15/20153.463.553.453.48415,663
5/14/20153.423.503.343.481,108,544
5/13/20153.563.583.203.413,705,449
5/12/20153.773.873.693.77259,328
5/11/20153.753.823.703.78105,783
5/8/20153.683.793.613.75143,131
5/7/20153.743.783.613.65243,169
5/6/20153.803.883.733.82207,653
5/5/20153.753.833.653.78196,127
5/4/20153.823.913.723.78131,040
5/1/20153.943.943.773.78158,938
4/30/20153.923.983.763.95351,226
4/29/20153.914.073.863.94315,995
4/28/20153.823.963.773.93249,512
4/27/20153.873.973.793.851,541,429
4/24/20153.874.033.853.87307,168
4/23/20153.703.873.703.87253,395
4/22/20153.803.853.673.67324,479
4/21/20154.014.133.763.78307,303
4/20/20153.794.063.784.00229,805
4/17/20153.903.903.573.80208,128
4/16/20153.763.953.763.87225,205
4/15/20153.573.793.563.78258,249
4/14/20153.553.583.523.57100,045
4/13/20153.673.733.533.55229,615
4/10/20153.733.753.653.69214,261
4/9/20153.673.713.633.69311,656
4/8/20153.713.753.653.68179,135
4/7/20153.573.733.553.66505,649
4/6/20153.583.633.473.58245,308
4/2/20153.533.593.523.58309,639
4/1/20153.633.763.533.55276,223
3/31/20153.553.633.523.63134,828
3/30/20153.563.593.523.57183,358
3/27/20153.563.573.523.56283,971
3/26/20153.503.633.483.57294,063
3/25/20153.603.643.483.49256,821
3/24/20153.473.703.443.60448,337
3/23/20153.253.613.253.53475,112
3/20/20153.333.543.283.30728,892
3/19/20153.313.323.163.26422,148
3/18/20153.203.263.143.14550,568
3/17/20153.153.293.063.22458,732
3/16/20153.373.393.053.18884,110
3/13/20153.383.433.303.37325,802
3/12/20153.473.623.363.37327,794
3/11/20153.573.583.413.48417,242
3/10/20153.733.743.493.60423,460
3/9/20153.843.863.593.75668,359
3/6/20153.974.033.843.84384,163
3/5/20154.084.113.944.00388,564
3/4/20154.184.183.934.11797,759
3/3/20154.164.224.104.17584,051
3/2/20154.384.544.124.191,021,285
2/27/20154.654.664.494.62530,585
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
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center