$0.41 -0.01 (%) Star Bulk Carriers Corp - NASDAQ

Feb. 8, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBLK historical data

Date Open High Low Close Volume
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
12/29/20150.640.650.580.59538,102
12/28/20150.650.660.600.621,213,291
12/24/20150.640.670.600.64396,106
12/23/20150.680.690.620.631,058,059
12/22/20150.700.710.670.68457,920
12/21/20150.680.720.650.68424,417
12/18/20150.710.740.680.70292,274
12/17/20150.680.720.680.71340,137
12/16/20150.710.740.670.68248,838
12/15/20150.670.750.660.71406,883
12/14/20150.700.730.670.70515,743
12/11/20150.750.760.660.71193,959
12/10/20150.710.750.700.75149,270
12/9/20150.780.790.700.71410,075
12/8/20150.700.740.650.70352,887
12/7/20150.750.760.670.67514,683
12/4/20150.770.800.630.711,004,521
12/3/20150.910.910.780.79525,265
12/2/20150.930.950.860.86549,279
12/1/20150.930.980.890.93283,040
11/30/20150.900.980.900.96221,239
11/27/20150.950.990.900.90349,717
11/25/20150.910.990.910.94129,602
11/24/20150.940.980.920.94240,913
11/23/20150.961.000.950.96359,556
11/20/20151.011.050.960.96549,648
11/19/20150.911.030.911.001,328,030
11/18/20151.071.080.900.961,300,897
11/17/20151.251.251.191.22556,528
11/16/20151.191.461.191.23494,819
11/13/20151.211.231.171.19342,525
11/12/20151.251.281.211.23360,288
11/11/20151.331.371.211.25607,301
11/10/20151.421.451.331.36630,188
11/9/20151.531.531.451.46126,181
11/6/20151.501.521.441.52290,522
11/5/20151.461.561.421.54583,488
11/4/20151.531.591.451.47531,048
11/3/20151.621.691.491.49947,018
11/2/20151.631.651.601.63648,532
10/30/20151.691.691.541.58466,036
10/29/20151.611.731.581.58497,492
10/28/20151.801.891.611.64603,083
10/27/20151.961.961.681.83910,085
10/26/20152.082.081.921.96669,396
10/23/20152.092.121.992.06516,770
10/22/20152.232.232.082.10416,200
10/21/20152.342.342.172.23470,613
10/20/20152.252.282.242.25244,885
10/19/20152.282.302.252.26278,484
10/16/20152.302.332.272.30425,140
10/15/20152.332.332.272.30302,560
10/14/20152.312.342.292.30395,300
10/13/20152.302.392.292.31437,877
10/12/20152.302.382.292.29436,063
10/9/20152.292.362.252.30632,547
10/8/20152.292.302.222.27345,281
10/7/20152.212.402.202.30345,448
10/6/20152.172.232.152.22430,941
10/5/20152.072.162.062.15413,438
10/2/20151.992.081.922.05448,757
10/1/20152.052.091.992.00399,849
9/30/20152.082.092.002.05767,699
9/29/20152.252.262.082.09394,745
9/28/20152.482.482.182.21354,610
9/25/20152.272.432.232.43181,311
9/24/20152.192.252.052.23134,754
9/23/20152.252.262.162.2182,786
9/22/20152.372.402.232.25150,177
9/21/20152.382.492.252.4299,031
9/18/20152.462.522.382.38258,171
9/17/20152.352.542.352.49254,832
9/16/20152.162.402.162.38353,221
9/15/20152.142.232.142.16174,259
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center