Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,294.86
+0.04(+0.00%)
Nikkei
27,522.26
-250.64(-0.90%)
Hang Seng
24,965.55
+13.25(+0.05%)
FTSE 100
7,494.13
-90.88(-1.20%)
BTC-USD
35,375.43
-1,470.67(-3.99%)
CMC Crypto 200
870.86
+628.18(+258.85%)

WEALTH

Zodiac sign forecast for investing in stocks and property in Year of the Tiger

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

20.10

-1.20

(-5.63%)

At close: 04:00PM EST

20.11

+0.01

(+0.05%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	21.00	21.04	20.03	20.10	20.10	2,988,700
20 Jan 2022	21.34	22.10	21.12	21.30	21.30	1,500,000
19 Jan 2022	21.45	21.70	21.01	21.21	21.21	1,399,000
18 Jan 2022	21.87	22.11	21.10	21.22	21.22	2,129,500
14 Jan 2022	21.01	22.33	20.74	22.28	22.28	2,303,800
13 Jan 2022	22.50	22.71	21.14	21.29	21.29	2,427,100
12 Jan 2022	23.16	23.18	22.33	22.81	22.81	1,707,500
11 Jan 2022	22.35	23.11	22.22	23.06	23.06	1,937,500
10 Jan 2022	22.50	22.57	21.65	22.26	22.26	2,155,700
07 Jan 2022	22.78	23.38	22.54	22.57	22.57	2,824,900
06 Jan 2022	23.27	23.60	22.55	22.61	22.61	1,551,700
05 Jan 2022	23.85	24.38	22.89	22.93	22.93	2,450,500
04 Jan 2022	23.62	24.35	23.54	23.80	23.80	2,948,400
03 Jan 2022	23.05	24.00	22.74	23.62	23.62	4,389,200
31 Dec 2021	21.62	22.91	21.33	22.67	22.67	1,681,800
30 Dec 2021	21.47	21.81	21.30	21.53	21.53	1,207,500
29 Dec 2021	20.97	21.78	20.80	21.47	21.47	1,258,800
28 Dec 2021	21.18	21.59	20.99	21.01	21.01	698,500
27 Dec 2021	21.15	21.25	20.80	21.18	21.18	923,000
23 Dec 2021	20.98	21.20	20.71	21.05	21.05	1,013,400
22 Dec 2021	20.44	20.81	20.03	20.80	20.80	726,700
21 Dec 2021	20.37	20.94	20.29	20.31	20.31	1,135,200
20 Dec 2021	19.59	20.31	19.43	20.24	20.24	1,766,500
17 Dec 2021	19.21	19.96	18.83	19.86	19.86	1,509,900
16 Dec 2021	19.81	19.95	19.22	19.31	19.31	1,408,900
15 Dec 2021	18.50	19.42	18.41	19.37	19.37	1,914,300
14 Dec 2021	18.97	19.41	18.60	18.67	18.67	2,206,200
13 Dec 2021	20.86	20.99	19.30	19.58	19.58	2,331,700
10 Dec 2021	21.52	21.70	20.76	21.09	21.09	1,327,900
09 Dec 2021	21.90	21.96	21.15	21.40	21.40	2,072,100
08 Dec 2021	23.77	24.03	23.03	23.46	23.46	2,951,400
07 Dec 2021	23.20	23.89	23.10	23.57	23.57	2,423,000
06 Dec 2021	21.80	23.07	21.19	22.69	22.69	3,100,800
03 Dec 2021	21.31	21.69	20.74	21.66	21.66	2,056,000
02 Dec 2021	19.84	21.34	19.84	21.23	21.23	1,628,300
01 Dec 2021	21.34	21.39	19.79	19.79	19.79	2,107,000
30 Nov 2021	21.65	21.90	20.50	21.01	21.01	2,648,600
29 Nov 2021	21.89	21.95	20.92	21.83	21.83	2,760,100
26 Nov 2021	20.36	21.04	19.81	20.95	20.95	2,211,100
24 Nov 2021	19.11	21.40	18.93	20.99	20.99	6,839,200
23 Nov 2021	19.14	19.39	18.64	19.04	19.04	2,464,400
22 Nov 2021	19.02	19.79	19.01	19.08	19.08	2,630,200
19 Nov 2021	19.47	19.53	18.87	18.88	18.88	2,925,700
18 Nov 2021	18.87	19.77	18.81	19.21	19.21	3,800,300
17 Nov 2021	18.98	19.27	18.23	18.68	18.68	3,905,500
16 Nov 2021	18.72	18.84	17.80	18.19	18.19	3,952,700
15 Nov 2021	19.37	19.38	18.50	19.07	19.07	2,386,200
12 Nov 2021	18.81	19.21	18.68	19.17	19.17	1,404,100
11 Nov 2021	19.02	19.52	18.83	19.20	19.20	1,477,200
10 Nov 2021	19.30	19.30	18.41	18.54	18.54	1,526,700
09 Nov 2021	19.78	19.78	18.95	19.40	19.40	1,217,300
08 Nov 2021	19.55	19.98	19.44	19.53	19.53	1,442,200
05 Nov 2021	19.51	19.56	18.72	19.28	19.28	1,965,300
04 Nov 2021	19.75	19.86	19.02	19.28	19.28	1,317,800
03 Nov 2021	19.02	19.67	18.45	19.50	19.50	1,928,900
02 Nov 2021	19.72	19.80	18.24	19.25	19.25	3,608,900
01 Nov 2021	20.70	20.85	20.29	20.65	20.65	1,525,400
29 Oct 2021	20.57	20.74	20.23	20.69	20.69	851,000
28 Oct 2021	20.34	20.73	20.08	20.64	20.64	1,337,700
27 Oct 2021	20.31	20.78	19.87	20.02	20.02	2,114,600
26 Oct 2021	21.84	21.85	20.37	20.94	20.94	3,962,000
25 Oct 2021	21.56	22.46	21.56	22.39	22.39	1,465,500
22 Oct 2021	21.84	21.90	21.06	21.58	21.58	1,916,700
21 Oct 2021	22.73	22.73	21.69	22.05	22.05	2,051,400
20 Oct 2021	22.75	23.35	21.97	23.22	23.22	1,852,800
19 Oct 2021	23.10	24.05	22.84	22.95	22.95	1,504,100
18 Oct 2021	22.20	23.18	21.91	22.88	22.88	1,389,600
15 Oct 2021	21.97	22.47	21.54	22.07	22.07	1,564,500
14 Oct 2021	22.37	22.40	21.31	21.68	21.68	2,457,100
13 Oct 2021	22.67	22.77	21.57	22.17	22.17	1,632,500
12 Oct 2021	23.18	23.38	22.51	22.55	22.55	1,748,400
11 Oct 2021	23.00	23.78	22.97	23.24	23.24	1,170,700
08 Oct 2021	23.60	23.60	22.42	22.95	22.95	2,067,000
07 Oct 2021	24.85	25.30	23.62	23.70	23.70	2,406,600
06 Oct 2021	24.36	25.11	23.96	24.67	24.67	2,076,800
05 Oct 2021	24.07	25.46	23.93	24.73	24.73	2,396,500
04 Oct 2021	25.00	25.28	23.15	23.40	23.40	2,819,800
01 Oct 2021	24.25	25.44	24.02	25.27	25.27	2,618,800
30 Sep 2021	23.09	24.30	22.71	24.04	24.04	1,698,100
29 Sep 2021	24.05	24.23	22.85	23.08	23.08	1,921,900
28 Sep 2021	23.83	24.04	22.78	23.70	23.70	2,074,200
27 Sep 2021	22.73	23.86	22.54	23.38	23.38	1,986,100
24 Sep 2021	21.21	22.87	21.15	22.74	22.74	2,068,600
23 Sep 2021	21.58	21.77	21.10	21.62	21.62	1,752,900
22 Sep 2021	20.83	21.45	20.82	21.14	21.14	1,940,500
21 Sep 2021	20.86	20.96	20.05	20.25	20.25	2,224,800
20 Sep 2021	21.40	22.11	20.00	20.18	20.18	5,568,400
17 Sep 2021	24.55	24.63	22.92	22.94	22.94	3,403,000
16 Sep 2021	24.77	26.00	24.35	24.45	24.45	3,318,000
15 Sep 2021	23.76	24.62	23.60	24.61	24.61	1,693,300
14 Sep 2021	24.28	24.50	23.44	23.62	23.62	1,590,000
13 Sep 2021	24.40	24.87	23.97	24.16	24.16	2,439,200
10 Sep 2021	24.32	24.65	23.58	23.60	23.60	1,558,800
09 Sep 2021	22.99	23.98	22.82	23.83	23.83	1,512,200
08 Sep 2021	23.70	23.71	22.26	22.76	22.76	2,188,400
07 Sep 2021	23.49	24.90	23.49	23.98	23.98	2,434,100
03 Sep 2021	23.74	24.02	23.27	23.88	23.88	985,900
02 Sep 2021	23.32	24.23	23.32	23.96	23.96	1,464,900
01 Sep 2021	22.82	23.21	22.24	23.17	23.17	2,166,600
31 Aug 2021	23.32	23.37	22.22	23.07	23.07	3,771,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,294.86+0.04(+0.00%)

Nikkei27,522.26-250.64(-0.90%)

Hang Seng24,965.55+13.25(+0.05%)

FTSE 1007,494.13-90.88(-1.20%)

BTC-USD35,375.43-1,470.67(-3.99%)

CMC Crypto 200870.86+628.18(+258.85%)

Zodiac sign forecast for investing in stocks and property in Year of the Tiger

Star Bulk Carriers Corp. (SBLK)

Straits Times Index
3,294.86
+0.04(+0.00%)

Nikkei
27,522.26
-250.64(-0.90%)

Hang Seng
24,965.55
+13.25(+0.05%)

FTSE 100
7,494.13
-90.88(-1.20%)

BTC-USD
35,375.43
-1,470.67(-3.99%)

CMC Crypto 200
870.86
+628.18(+258.85%)