SBLK

Star Bulk Carriers Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Star Bulk Carriers Corporation SBLK NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.02 0.27% 7.46 7.38 7.60 7.38 7.44 10:11:31
more quote information »

SBLK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.257.606.747.13500,7120.212.9%
1 Month6.377.605.876.79435,7141.0917.11%
3 Months5.458.004.866.51620,0562.0136.88%
6 Months8.559.873.866.33616,435-1.09-12.75%
1 Year9.1012.093.868.42627,664-1.64-18.02%
3 Years10.5415.383.869.68551,267-3.08-29.22%
5 Years13.3015.381.56758.83498,725-5.84-43.91%

SBLK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 7.44 0.09 1.22% 7.41 7.44 7.18 314,567
Aug 11 2020 7.35 0.43 6.21% 7.05 7.45 6.885 720,028
Aug 10 2020 6.92 0.01 0.14% 6.90 7.00 6.85 433,468
Aug 07 2020 6.91 -0.10 -1.43% 6.94 7.10 6.77 311,992
Aug 06 2020 7.01 -0.17 -2.37% 7.25 7.40 6.74 723,503
Aug 05 2020 7.18 0.20 2.87% 7.10 7.30 7.05 379,301
Aug 04 2020 6.98 0.12 1.75% 6.91 7.10 6.83 411,858
Aug 03 2020 6.86 -0.11 -1.58% 7.05 7.05 6.78 350,923
Jul 31 2020 6.97 -0.08 -1.13% 7.00 7.15 6.82 403,071
Jul 30 2020 7.05 -0.16 -2.22% 7.10 7.1279 6.825 371,094
Jul 29 2020 7.21 0.79 12.31% 6.78 7.28 6.53 1,075,628
Jul 28 2020 6.42 -0.02 -0.31% 6.44 6.51 6.3399 295,643
Jul 27 2020 6.44 0.22 3.54% 6.19 6.46 6.05 340,651
Jul 24 2020 6.22 0.13 2.13% 6.03 6.25 6.00 363,893
Jul 23 2020 6.09 0.13 2.18% 5.94 6.11 5.87 279,064
Jul 22 2020 5.96 -0.30 -4.79% 6.23 6.23 5.87 499,095
Jul 21 2020 6.26 -0.07 -1.11% 6.31 6.405 6.00 533,435
Jul 20 2020 6.33 -0.09 -1.33% 6.35 6.36 6.111 328,266
Jul 17 2020 6.415 0.03 0.39% 6.43 6.5214 6.28 308,252
Jul 16 2020 6.39 0.01 0.16% 6.37 6.52 6.26 270,546
Jul 15 2020 6.38 0.14 2.24% 6.34 6.445 6.18 521,624
Jul 14 2020 6.24 -0.03 -0.48% 6.30 6.30 5.90 486,040
Jul 13 2020 6.27 -0.06 -0.95% 6.41 6.52 6.19 376,679
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.