Star Bulk Carriers Historical Data - SBLK

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 Close Price Last Traded
0.00 0.0% 5.30 0.00 0.00 0.00 5.30 04:00:00
more quote information »

SBLK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.605.844.885.38552,494-0.30-5.36%
1 Month7.537.924.765.80659,516-2.23-29.61%
3 Months10.9310.934.767.62670,816-5.63-51.51%
6 Months10.2512.094.769.44667,435-4.95-48.29%
1 Year7.3812.094.769.38609,629-2.08-28.18%
3 Years12.8815.384.7610.13546,148-7.58-58.85%
5 Years18.5520.651.56759.69500,870-13.25-71.43%

SBLK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 5.30 -0.15 -2.75% 5.62 5.79 5.24 322,136
Apr 06 2020 5.45 0.47 9.44% 5.22 5.45 4.98 709,410
Apr 03 2020 4.98 -0.30 -5.68% 5.30 5.42 4.88 546,627
Apr 02 2020 5.28 -0.43 -7.53% 5.69 5.84 5.19 468,520
Apr 01 2020 5.71 0.11 1.96% 5.60 5.75 5.33 715,775
Mar 31 2020 5.60 0.17 3.13% 5.75 6.12 5.50 532,374
Mar 30 2020 5.43 -0.09 -1.63% 5.52 5.83 5.34 382,351
Mar 27 2020 5.52 -0.12 -2.13% 5.47 5.70 5.14 337,922
Mar 26 2020 5.64 0.49 9.51% 5.16 5.855 5.16 668,236
Mar 25 2020 5.15 -0.06 -1.15% 5.24 5.43 4.82 741,995
Mar 24 2020 5.21 0.19 3.78% 5.21 5.45 4.76 728,982
Mar 23 2020 5.02 -0.59 -10.52% 5.68 5.93 4.99 552,612
Mar 20 2020 5.61 -0.24 -4.1% 5.95 6.30 5.51 725,544
Mar 19 2020 5.85 0.06 1.12% 5.77 6.25 5.5979 437,185
Mar 18 2020 5.785 -0.51 -8.03% 5.98 6.12 5.375 1,498,279
Mar 17 2020 6.29 -0.25 -3.82% 6.61 6.775 6.01 964,067
Mar 16 2020 6.54 -0.38 -5.49% 6.21 6.72 5.36 798,723
Mar 13 2020 6.92 -0.07 -1.0% 7.28 7.72 6.49 711,043
Mar 12 2020 6.99 -0.38 -5.16% 6.95 7.32 6.59 851,168
Mar 11 2020 7.37 -0.42 -5.39% 7.53 7.92 7.265 414,890
Mar 10 2020 7.79 0.78 11.13% 7.30 7.89 7.26 402,537
Mar 09 2020 7.01 -1.13 -13.88% 7.22 8.12 6.84 1,224,382
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.