Singapore Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202221.0021.0420.0320.1020.102,988,700
20 Jan 202221.3422.1021.1221.3021.301,500,000
19 Jan 202221.4521.7021.0121.2121.211,399,000
18 Jan 202221.8722.1121.1021.2221.222,129,500
14 Jan 202221.0122.3320.7422.2822.282,303,800
13 Jan 202222.5022.7121.1421.2921.292,427,100
12 Jan 202223.1623.1822.3322.8122.811,707,500
11 Jan 202222.3523.1122.2223.0623.061,937,500
10 Jan 202222.5022.5721.6522.2622.262,155,700
07 Jan 202222.7823.3822.5422.5722.572,824,900
06 Jan 202223.2723.6022.5522.6122.611,551,700
05 Jan 202223.8524.3822.8922.9322.932,450,500
04 Jan 202223.6224.3523.5423.8023.802,948,400
03 Jan 202223.0524.0022.7423.6223.624,389,200
31 Dec 202121.6222.9121.3322.6722.671,681,800
30 Dec 202121.4721.8121.3021.5321.531,207,500
29 Dec 202120.9721.7820.8021.4721.471,258,800
28 Dec 202121.1821.5920.9921.0121.01698,500
27 Dec 202121.1521.2520.8021.1821.18923,000
23 Dec 202120.9821.2020.7121.0521.051,013,400
22 Dec 202120.4420.8120.0320.8020.80726,700
21 Dec 202120.3720.9420.2920.3120.311,135,200
20 Dec 202119.5920.3119.4320.2420.241,766,500
17 Dec 202119.2119.9618.8319.8619.861,509,900
16 Dec 202119.8119.9519.2219.3119.311,408,900
15 Dec 202118.5019.4218.4119.3719.371,914,300
14 Dec 202118.9719.4118.6018.6718.672,206,200
13 Dec 202120.8620.9919.3019.5819.582,331,700
10 Dec 202121.5221.7020.7621.0921.091,327,900
09 Dec 202121.9021.9621.1521.4021.402,072,100
08 Dec 202123.7724.0323.0323.4623.462,951,400
07 Dec 202123.2023.8923.1023.5723.572,423,000
06 Dec 202121.8023.0721.1922.6922.693,100,800
03 Dec 202121.3121.6920.7421.6621.662,056,000
02 Dec 202119.8421.3419.8421.2321.231,628,300
01 Dec 202121.3421.3919.7919.7919.792,107,000
30 Nov 202121.6521.9020.5021.0121.012,648,600
29 Nov 202121.8921.9520.9221.8321.832,760,100
26 Nov 202120.3621.0419.8120.9520.952,211,100
24 Nov 202119.1121.4018.9320.9920.996,839,200
23 Nov 202119.1419.3918.6419.0419.042,464,400
22 Nov 202119.0219.7919.0119.0819.082,630,200
19 Nov 202119.4719.5318.8718.8818.882,925,700
18 Nov 202118.8719.7718.8119.2119.213,800,300
17 Nov 202118.9819.2718.2318.6818.683,905,500
16 Nov 202118.7218.8417.8018.1918.193,952,700
15 Nov 202119.3719.3818.5019.0719.072,386,200
12 Nov 202118.8119.2118.6819.1719.171,404,100
11 Nov 202119.0219.5218.8319.2019.201,477,200
10 Nov 202119.3019.3018.4118.5418.541,526,700
09 Nov 202119.7819.7818.9519.4019.401,217,300
08 Nov 202119.5519.9819.4419.5319.531,442,200
05 Nov 202119.5119.5618.7219.2819.281,965,300
04 Nov 202119.7519.8619.0219.2819.281,317,800
03 Nov 202119.0219.6718.4519.5019.501,928,900
02 Nov 202119.7219.8018.2419.2519.253,608,900
01 Nov 202120.7020.8520.2920.6520.651,525,400
29 Oct 202120.5720.7420.2320.6920.69851,000
28 Oct 202120.3420.7320.0820.6420.641,337,700
27 Oct 202120.3120.7819.8720.0220.022,114,600
26 Oct 202121.8421.8520.3720.9420.943,962,000
25 Oct 202121.5622.4621.5622.3922.391,465,500
22 Oct 202121.8421.9021.0621.5821.581,916,700
21 Oct 202122.7322.7321.6922.0522.052,051,400
20 Oct 202122.7523.3521.9723.2223.221,852,800
19 Oct 202123.1024.0522.8422.9522.951,504,100
18 Oct 202122.2023.1821.9122.8822.881,389,600
15 Oct 202121.9722.4721.5422.0722.071,564,500
14 Oct 202122.3722.4021.3121.6821.682,457,100
13 Oct 202122.6722.7721.5722.1722.171,632,500
12 Oct 202123.1823.3822.5122.5522.551,748,400
11 Oct 202123.0023.7822.9723.2423.241,170,700
08 Oct 202123.6023.6022.4222.9522.952,067,000
07 Oct 202124.8525.3023.6223.7023.702,406,600
06 Oct 202124.3625.1123.9624.6724.672,076,800
05 Oct 202124.0725.4623.9324.7324.732,396,500
04 Oct 202125.0025.2823.1523.4023.402,819,800
01 Oct 202124.2525.4424.0225.2725.272,618,800
30 Sep 202123.0924.3022.7124.0424.041,698,100
29 Sep 202124.0524.2322.8523.0823.081,921,900
28 Sep 202123.8324.0422.7823.7023.702,074,200
27 Sep 202122.7323.8622.5423.3823.381,986,100
24 Sep 202121.2122.8721.1522.7422.742,068,600
23 Sep 202121.5821.7721.1021.6221.621,752,900
22 Sep 202120.8321.4520.8221.1421.141,940,500
21 Sep 202120.8620.9620.0520.2520.252,224,800
20 Sep 202121.4022.1120.0020.1820.185,568,400
17 Sep 202124.5524.6322.9222.9422.943,403,000
16 Sep 202124.7726.0024.3524.4524.453,318,000
15 Sep 202123.7624.6223.6024.6124.611,693,300
14 Sep 202124.2824.5023.4423.6223.621,590,000
13 Sep 202124.4024.8723.9724.1624.162,439,200
10 Sep 202124.3224.6523.5823.6023.601,558,800
09 Sep 202122.9923.9822.8223.8323.831,512,200
08 Sep 202123.7023.7122.2622.7622.762,188,400
07 Sep 202123.4924.9023.4923.9823.982,434,100
03 Sep 202123.7424.0223.2723.8823.88985,900
02 Sep 202123.3224.2323.3223.9623.961,464,900
01 Sep 202122.8223.2122.2423.1723.172,166,600
31 Aug 202123.3223.3722.2223.0723.073,771,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...