SBLK

Star Bulk Carriers Corp. Historical Stock Prices

$13.66
*  
0.54
4.12%
Get SBLK Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading SBLK now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    SBLK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.42  14  13.19  13.66 765,866
08/19/2014 13.42 14 13.19 13.66 765,866
08/18/2014 13.2 13.24 12.58 13.12 324,466
08/15/2014 12.29 12.74 12.14 12.67 237,313
08/14/2014 11.5 12.3 11.5 12.23 241,615
08/13/2014 11.08 11.54 10.91 11.48 169,313
08/12/2014 10.95 11.46 10.9 11.02 415,430
08/11/2014 10.84 11.16 10.68 11.04 140,395
08/08/2014 10.4 10.77 10.3 10.73 96,890
08/07/2014 10.48 10.72 10.25 10.36 131,735
08/06/2014 10.31 10.59 10.29 10.42 64,165
08/05/2014 10.36 10.62 10.21 10.4 218,632
08/04/2014 10.59 10.8399 10.25 10.44 168,964
08/01/2014 10.78 10.78 10.25 10.58 105,078
07/31/2014 10.7 10.8 10.2899 10.71 72,941
07/30/2014 10.83 10.935 10.52 10.86 67,094
07/29/2014 10.83 10.9 10.63 10.7 138,234
07/28/2014 11.07 11.13 10.79 10.83 65,617
07/25/2014 11.1 11.33 11 11.07 105,988
07/24/2014 11.25 11.34 11.1 11.14 78,370
07/23/2014 11.77 11.77 11.13 11.25 169,662
07/22/2014 11.69 12.03 11.59 11.76 73,357
07/21/2014 11.67 11.82 11.4 11.57 68,245
07/18/2014 11.52 11.81 11.165 11.71 69,315
07/17/2014 11.77 11.86 11.45 11.54 79,120
07/16/2014 11.61 11.87 11.5932 11.8 63,916
07/15/2014 12.04 12.04 11.56 11.59 74,896
07/14/2014 12.17 12.22 11.91 11.96 65,177
07/11/2014 11.87 12.1 11.81 12.03 82,937
07/10/2014 11.57 12.0176 11.5165 11.82 94,064
07/09/2014 11.64 12.06 11.64 11.87 138,677
07/08/2014 12.51 12.58 11.88 11.93 225,468
07/07/2014 12.75 12.85 12.53 12.56 112,546
07/03/2014 12.95 12.97 12.75 12.78 51,323
07/02/2014 13.48 13.54 12.91 12.94 117,557
07/01/2014 13.15 13.635 13.15 13.36 168,829
06/30/2014 12.93 13.0523 12.67 12.97 93,973
06/27/2014 12.95 13.29 12.5979 12.95 124,628
06/26/2014 13.28 13.3 12.98 13.04 62,469
06/25/2014 13.38 13.42 12.85 13.23 239,979
06/24/2014 13.92 13.9877 13.25 13.33 157,184
06/23/2014 13.8 14.14 13.7901 13.91 162,008
06/20/2014 13.77 13.94 13.498 13.7 159,221
06/19/2014 13.71 13.92 13.63 13.79 78,781
06/18/2014 13.79 14.1299 13.51 13.81 256,956
06/17/2014 13.44 13.92 13.29 13.9 347,935
06/16/2014 12.35 13.61 12.15 13.5 756,251
06/13/2014 11.76 12.2 11.44 12.07 216,049
06/12/2014 12.18 12.18 11.75 11.78 192,614
06/11/2014 12.48 12.5 12.15 12.16 175,632
06/10/2014 12.11 12.37 11.99 12.31 227,627
06/09/2014 11.99 12.41 11.99 12.11 205,429
06/06/2014 11.39 12.29 11.39 12.04 320,102
06/05/2014 10.94 11.41 10.85 11.23 189,880
06/04/2014 10.31 11 10.1812 10.88 322,960
06/03/2014 10.28 10.5 10.09 10.3 140,031
06/02/2014 10.65 10.675 10 10.19 317,733
05/30/2014 10.97 11.04 10.5 10.67 204,611
05/29/2014 11.4 11.4 10.82 10.97 203,753
05/28/2014 11.23 11.24 10.99 11.13 203,062
05/27/2014 11.13 11.42 11.1 11.11 88,743
05/23/2014 11.05 11.27 11.02 11.04 209,703
05/22/2014 11.27 11.5 11 11.09 135,515
05/21/2014 11 11.27 10.9068 11.12 81,244
05/20/2014 11.17 11.17 10.74 10.89 246,245
05/19/2014 11.2 11.42 11.07 11.2 122,705
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?