Star Bulk Carriers Historical Data - SBLK

SBLK Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 10.62 -0.10 -0.93% 10.72 10.90 10.60 317,405
Jan 16 2020 10.72 -0.04 -0.37% 10.80 10.85 10.66 319,513
Jan 15 2020 10.76 -0.13 -1.19% 10.93 10.93 10.65 405,919
Jan 14 2020 10.89 0.18 1.68% 10.70 11.05 10.58 422,147
Jan 13 2020 10.71 -0.31 -2.81% 11.02 11.07 10.685 630,276
Jan 10 2020 11.02 -0.46 -4.01% 11.55 11.57 10.99 549,719
Jan 09 2020 11.48 -0.07 -0.61% 11.61 11.61 11.27 628,414
Jan 08 2020 11.55 -0.21 -1.79% 11.65 11.74 11.51 1,069,832
Jan 07 2020 11.76 0.56 5.0% 11.16 11.81 11.11 1,407,080
Jan 06 2020 11.20 0.14 1.27% 10.84 11.21 10.49 1,373,138
Jan 03 2020 11.06 -0.39 -3.41% 11.28 11.62 10.99 633,116
Jan 02 2020 11.45 -0.36 -3.05% 11.78 11.87 11.04 805,353
Jan 01 2020 11.81 0.00 +0.00% 11.74 11.96 11.73 0
Dec 31 2019 11.81 0.08 0.68% 11.74 11.96 11.73 196,486
Dec 30 2019 11.73 0.09 0.77% 11.60 11.91 11.50 320,031
Dec 27 2019 11.64 -0.30 -2.51% 11.93 12.00 11.57 499,040
Dec 26 2019 11.94 0.42 3.65% 11.61 12.09 11.45 791,011
Dec 25 2019 11.52 0.00 +0.00% 11.51 11.69 11.4259 0
Dec 24 2019 11.52 -0.02 -0.17% 11.51 11.69 11.4259 251,759
Dec 23 2019 11.54 0.15 1.32% 11.44 11.70 11.27 494,879
Dec 20 2019 11.39 -0.16 -1.39% 11.35 11.56 11.23 871,774
Dec 19 2019 11.55 0.56 5.1% 10.95 11.59 10.80 1,083,104
Dec 18 2019 10.99 0.43 4.07% 10.57 11.025 10.38 445,417
Dec 17 2019 10.56 -0.12 -1.12% 10.72 10.87 10.46 407,876
Dec 16 2019 10.68 -0.25 -2.29% 10.98 11.16 10.65 774,426
Dec 13 2019 10.93 -0.05 -0.46% 10.97 11.00 10.66 477,946
Dec 12 2019 10.98 -0.06 -0.54% 10.61 11.00 10.46 896,859
Dec 11 2019 11.04 -0.09 -0.81% 11.15 11.18 10.71 515,230
Dec 10 2019 11.13 0.38 3.53% 10.76 11.31 10.565 1,420,648
Dec 09 2019 10.75 -0.03 -0.28% 10.50 10.98 10.41 580,469
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 28 2019 10.71 0.00 +0.00% 10.67 10.72 10.38 0
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
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 0.00 +0.00% 10.77 11.15 10.73 0
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


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.