Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Star Bulk Carriers
(NQ:
SBLK
)
27.08
-0.15 (-0.55%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
3.249
3.461
3.159
3.269
1,074,837
+0.02(+0.59%)
May 28, 2020
3.378
3.429
3.198
3.249
1,375,158
-0.08(-2.50%)
May 27, 2020
3.217
3.358
3.121
3.333
1,524,047
-0.05(-1.52%)
May 26, 2020
3.365
3.570
3.358
3.384
857,951
+0.12(+3.54%)
May 22, 2020
3.339
3.355
3.159
3.269
637,552
-0.07(-2.12%)
May 21, 2020
3.500
3.532
3.288
3.339
766,584
-0.15(-4.24%)
May 20, 2020
3.236
3.615
3.211
3.487
1,119,492
+0.26(+8.17%)
May 19, 2020
3.275
3.317
3.147
3.224
680,380
-0.03(-0.79%)
May 18, 2020
2.935
3.333
2.902
3.249
1,219,468
+0.42(+15.00%)
May 15, 2020
2.793
2.960
2.716
2.825
783,625
+0.04(+1.62%)
May 14, 2020
2.569
2.800
2.536
2.780
1,011,275
+0.26(+10.46%)
May 13, 2020
2.768
2.822
2.479
2.517
1,476,406
-0.24(-8.84%)
May 12, 2020
2.980
2.999
2.761
2.761
1,451,817
-0.19(-6.32%)
May 11, 2020
3.159
3.159
2.870
2.947
1,186,764
-0.24(-7.46%)
May 08, 2020
3.166
3.281
3.114
3.185
698,286
+0.04(+1.22%)
May 07, 2020
3.134
3.243
3.044
3.147
565,227
+0.06(+2.08%)
May 06, 2020
3.153
3.153
2.890
3.082
1,290,848
-0.03(-1.03%)
May 05, 2020
3.339
3.391
3.089
3.114
1,081,010
-0.21(-6.37%)
May 04, 2020
3.461
3.564
3.230
3.326
803,605
-0.15(-4.25%)
May 01, 2020
3.583
3.583
3.435
3.474
625,716
-0.17(-4.59%)
Apr 30, 2020
3.602
3.782
3.538
3.641
564,341
+0.01(+0.35%)
Apr 29, 2020
3.782
3.917
3.622
3.628
981,277
-0.06(-1.57%)
Apr 28, 2020
3.731
3.866
3.551
3.686
855,667
+0.04(+1.23%)
Apr 27, 2020
3.474
3.724
3.461
3.641
1,155,234
+0.24(+7.18%)
Apr 24, 2020
3.532
3.602
3.384
3.397
827,229
-0.12(-3.47%)
Apr 23, 2020
3.371
3.583
3.352
3.519
610,203
+0.20(+6.00%)
Apr 22, 2020
3.391
3.391
3.179
3.320
770,330
+0.03(+0.98%)
Apr 21, 2020
3.493
3.493
3.198
3.288
1,284,633
-0.17(-5.01%)
Apr 20, 2020
3.853
3.872
3.384
3.461
1,327,043
-0.48(-12.07%)
Apr 17, 2020
3.956
3.989
3.866
3.936
330,455
+0.11(+2.85%)
Apr 16, 2020
3.885
3.949
3.760
3.827
288,965
-0.04(-1.00%)
Apr 15, 2020
3.859
3.949
3.724
3.866
522,959
-0.05(-1.31%)
Apr 14, 2020
3.911
4.078
3.801
3.917
851,277
+0.19(+4.99%)
Apr 13, 2020
3.654
3.872
3.654
3.731
398,194
+0.08(+2.29%)
Apr 09, 2020
3.673
3.734
3.468
3.647
639,732
+0.13(+3.65%)
Apr 08, 2020
3.371
3.602
3.333
3.519
682,198
+0.12(+3.40%)
Apr 07, 2020
3.609
3.686
3.365
3.403
501,657
-0.10(-2.75%)
Apr 06, 2020
3.352
3.500
3.198
3.500
1,104,776
+0.30(+9.44%)
Apr 03, 2020
3.403
3.480
3.134
3.198
851,211
-0.19(-5.50%)
Apr 02, 2020
3.654
3.750
3.333
3.384
729,618
-0.29(-7.87%)
Apr 01, 2020
3.596
3.692
3.423
3.673
1,114,729
+0.05(+1.42%)
Mar 31, 2020
3.692
3.930
3.532
3.622
829,057
+0.12(+3.30%)
Mar 30, 2020
3.545
3.744
3.429
3.506
595,429
-0.04(-1.09%)
Mar 27, 2020
3.513
3.647
3.301
3.545
526,362
-0.08(-2.13%)
Mar 26, 2020
3.313
3.760
3.313
3.622
1,291,720
+0.31(+9.51%)
Mar 25, 2020
3.365
3.487
3.095
3.307
1,155,497
-0.04(-1.34%)
Mar 24, 2020
3.346
3.500
3.057
3.352
1,135,232
+0.11(+3.37%)
Mar 23, 2020
3.647
3.763
3.204
3.243
860,575
-0.36(-9.98%)
Mar 20, 2020
3.821
4.045
3.538
3.602
1,129,965
-0.15(-4.10%)
Mar 19, 2020
3.705
4.013
3.595
3.757
680,821
+0.05(+1.39%)
Mar 18, 2020
3.840
3.930
3.452
3.705
2,333,246
-0.33(-8.27%)
Mar 17, 2020
4.245
4.351
3.859
4.039
1,501,326
-0.14(-3.38%)
Mar 16, 2020
3.988
4.315
3.442
4.180
1,243,840
-0.26(-5.92%)
Mar 13, 2020
4.675
4.957
4.168
4.444
1,110,343
-0.04(-1.00%)
Mar 12, 2020
4.463
4.700
4.232
4.489
1,325,526
-0.24(-5.16%)
Mar 11, 2020
4.835
5.086
4.665
4.733
646,101
-0.27(-5.39%)
Mar 10, 2020
4.688
5.067
4.662
5.002
626,864
+0.50(+11.13%)
Mar 09, 2020
4.636
4.957
4.392
4.501
1,906,735
-0.72(-13.78%)
Mar 06, 2020
5.009
5.343
4.957
5.221
1,252,679
+0.06(+1.12%)
Mar 05, 2020
5.298
5.388
5.099
5.163
801,288
-0.25(-4.63%)
Mar 04, 2020
5.484
5.526
5.317
5.413
869,093
-0.05(-0.94%)
Mar 03, 2020
5.362
5.567
5.317
5.465
947,179
+0.12(+2.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.