Star Bulk Carriers Historical Data - SBLK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Star Bulk Carriers Corporation SBLK NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 10.13 0.00 0.00 0.00 10.13 06:45:52
more quote information »

SBLK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.9911.1689.8610.34561,661-0.86-7.83%
1 Month11.1011.819.8611.00657,991-0.97-8.74%
3 Months9.9311.819.5910.72598,5730.202.01%
6 Months8.0011.816.62139.90576,7402.1326.63%
1 Year10.5611.816.169.13600,191-0.43-4.07%
3 Years5.3215.384.6310.03534,3384.8190.41%
5 Years43.9045.251.567511.16494,591-33.77-76.92%

SBLK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 10.13 0.11 1.1% 9.95 10.16 9.91 452,633
Nov 08 2019 10.02 -0.03 -0.3% 10.01 10.17 9.995 240,131
Nov 07 2019 10.05 -0.37 -3.55% 10.42 10.49 9.86 760,249
Nov 06 2019 10.42 -0.55 -5.01% 10.86 10.88 10.25 849,220
Nov 05 2019 10.97 -0.10 -0.9% 10.99 11.168 10.80 506,073
Nov 04 2019 11.07 0.02 0.18% 11.01 11.20 10.9075 471,557
Nov 01 2019 11.05 0.40 3.76% 10.77 11.15 10.73 373,572
Oct 31 2019 10.65 -0.32 -2.92% 10.87 11.045 10.49 899,208
Oct 30 2019 10.97 -0.37 -3.26% 11.24 11.28 10.80 705,785
Oct 29 2019 11.34 0.02 0.18% 11.21 11.44 11.002 456,865
Oct 28 2019 11.32 0.17 1.52% 11.14 11.39 11.07 428,086
Oct 25 2019 11.15 -0.18 -1.59% 11.34 11.4405 11.05 672,273
Oct 24 2019 11.33 -0.27 -2.33% 11.70 11.81 11.29 1,586,331
Oct 23 2019 11.60 0.62 5.65% 10.99 11.695 10.98 2,119,897
Oct 22 2019 10.98 -0.09 -0.81% 11.01 11.16 10.95 365,490
Oct 21 2019 11.07 0.07 0.64% 11.05 11.20 10.97 368,598
Oct 18 2019 11.00 -0.06 -0.54% 11.00 11.31 10.89 469,925
Oct 17 2019 11.06 0.15 1.37% 10.85 11.13 10.80 567,872
Oct 16 2019 10.91 0.08 0.74% 10.80 11.005 10.80 317,502
Oct 15 2019 10.83 -0.22 -1.99% 11.10 11.20 10.74 548,555
Oct 14 2019 11.05 -0.04 -0.36% 11.13 11.28 11.00 433,010
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.