SBLK

Star Bulk Carriers Corp. Historical Stock Prices

$3.09
*  
0.07
2.32%
Get SBLK Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading SBLK now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.03  3.13  2.9999  3.09 438,569
08/03/2015 3.03 3.13 2.9999 3.09 438,569
07/31/2015 2.95 3.05 2.93 3.02 313,025
07/30/2015 3.06 3.12 2.9 2.91 264,366
07/29/2015 3.05 3.15 3.03 3.1 325,455
07/28/2015 2.98 3.134 2.95 3.02 563,202
07/27/2015 3.04 3.08 2.92 2.92 365,007
07/24/2015 3.11 3.12 3 3.01 304,953
07/23/2015 3.17 3.25 3.05 3.07 389,328
07/22/2015 3.16 3.37 3.15 3.17 308,322
07/21/2015 3.17 3.32 3.14 3.18 686,878
07/20/2015 3.38 3.38 3.12 3.13 496,113
07/17/2015 3.08 3.42 3.02 3.29 1,586,240
07/16/2015 2.9 3.22 2.9 2.98 1,063,979
07/15/2015 2.78 2.92 2.78 2.91 867,915
07/14/2015 2.68 2.82 2.67 2.78 539,124
07/13/2015 2.62 2.72 2.62 2.68 774,770
07/10/2015 2.63 2.74 2.56 2.57 620,228
07/09/2015 2.79 2.85 2.61 2.62 679,248
07/08/2015 2.91 2.97 2.67 2.75 970,710
07/07/2015 3 3.05 2.77 2.94 571,864
07/06/2015 2.88 3.02 2.81 3 544,927
07/02/2015 2.85 2.92 2.75 2.91 616,798
07/01/2015 3 3.13 2.75 2.83 853,759
06/30/2015 2.95 3.01 2.92 2.94 1,046,260
06/29/2015 3.13 3.13 2.95 2.98 939,986
06/26/2015 3.18 3.2 3.1 3.16 399,528
06/25/2015 3.15 3.21 3.05 3.17 778,919
06/24/2015 3.35 3.3559 3.13 3.17 1,188,998
06/23/2015 3.22 3.38 3.19 3.34 1,599,877
06/22/2015 3.21 3.27 3.17 3.19 448,481
06/19/2015 3.15 3.31 3.15 3.22 943,376
06/18/2015 3.16 3.19 3.11 3.17 1,133,931
06/17/2015 3.04 3.22 3.04 3.11 972,185
06/16/2015 2.95 3.06 2.841 3.01 982,981
06/15/2015 3.1 3.1 2.91 2.93 1,030,547
06/12/2015 3 3.11 2.97 3.105 416,934
06/11/2015 3 3.03 2.91 3.01 978,519
06/10/2015 3.17 3.18 2.97 3 1,789,834
06/09/2015 3.17 3.19 3.1 3.14 289,614
06/08/2015 3.14 3.19 3.14 3.16 334,632
06/05/2015 3.14 3.18 3.09 3.14 769,431
06/04/2015 3.2 3.27 3.1 3.14 471,634
06/03/2015 3.17 3.26 3.17 3.23 827,017
06/02/2015 3.16 3.24 3.12 3.16 930,371
06/01/2015 3.25 3.26 3.085 3.14 2,008,214
05/29/2015 3 3.08 2.99 3.035 1,362,665
05/28/2015 3.13 3.16 2.9 2.99 2,280,654
05/27/2015 3.25 3.25 3.105 3.17 624,573
05/26/2015 3.11 3.23 3.1 3.13 550,359
05/22/2015 3.17 3.28 3.16 3.19 692,579
05/21/2015 3.15 3.23 3.07 3.17 569,647
05/20/2015 3.19 3.245 3.18 3.18 1,089,011
05/19/2015 3.36 3.375 3.18 3.18 1,136,311
05/18/2015 3.46 3.48 3.34 3.36 697,097
05/15/2015 3.46 3.55 3.45 3.48 415,663
05/14/2015 3.42 3.5 3.34 3.48 1,108,544
05/13/2015 3.56 3.58 3.2 3.41 3,705,349
05/12/2015 3.77 3.87 3.69 3.77 257,528
05/11/2015 3.75 3.82 3.7 3.78 105,783
05/08/2015 3.68 3.79 3.6101 3.75 143,131
05/07/2015 3.74 3.78 3.61 3.65 243,169
05/06/2015 3.8 3.88 3.7259 3.82 207,653
05/05/2015 3.75 3.83 3.65 3.78 196,127
05/04/2015 3.82 3.91 3.72 3.78 131,040
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?