Star Bulk Carriers Historical Data - SBLK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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% 10.78 0.00 0.00 0.00 10.78 06:59:39
more quote information »

SBLK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.9910.9910.2410.69398,630-0.21-1.91%
1 Month9.9511.159.5610.41542,0230.838.34%
3 Months10.9111.819.5610.69564,130-0.13-1.19%
6 Months7.9311.817.6610.29576,3542.8535.94%
1 Year9.3711.816.169.19572,6471.4115.05%
3 Years5.3915.384.6310.19530,6355.39100.0%
5 Years32.5034.001.567510.86497,233-21.72-66.83%

SBLK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 10.78 0.13 1.22% 10.76 10.92 10.65 341,281
Dec 05 2019 10.65 -0.07 -0.65% 10.79 10.82 10.53 348,979
Dec 04 2019 10.72 0.08 0.75% 10.68 10.88 10.56 493,468
Dec 03 2019 10.64 -0.03 -0.28% 10.46 10.66 10.24 432,616
Dec 02 2019 10.67 -0.33 -3.0% 10.99 10.99 10.56 376,805
Nov 29 2019 11.00 0.29 2.71% 10.75 11.15 10.48 660,719
Nov 27 2019 10.71 0.03 0.28% 10.67 10.72 10.38 730,292
Nov 26 2019 10.68 0.04 0.38% 10.61 10.857 10.57 513,047
Nov 25 2019 10.64 0.01 0.09% 10.66 10.83 10.55 665,791
Nov 22 2019 10.63 -0.05 -0.47% 10.80 10.805 10.50 550,887
Nov 21 2019 10.68 0.63 6.27% 10.55 10.94 10.40 956,475
Nov 20 2019 10.05 -0.11 -1.08% 10.16 10.36 9.94 682,085
Nov 19 2019 10.16 0.11 1.09% 9.99 10.42 9.98 578,542
Nov 18 2019 10.05 0.05 0.5% 10.00 10.0954 9.70 432,870
Nov 15 2019 10.00 0.32 3.31% 9.78 10.03 9.645 459,805
Nov 14 2019 9.68 -0.05 -0.51% 9.72 9.94 9.56 596,392
Nov 13 2019 9.73 -0.48 -4.7% 10.07 10.28 9.62 712,102
Nov 12 2019 10.21 0.08 0.79% 10.13 10.51 10.09 313,653
Nov 11 2019 10.13 0.11 1.1% 9.95 10.16 9.91 452,633
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.