SBLK

Historical Stock Prices

$4.62
*  
0.02
0.43%
Get SBLK Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 4.65 4.66 4.485 4.62 530,585
02/26/2015 4.57 4.8 4.56 4.64 1,167,122
02/25/2015 4.39 4.66 4.36 4.55 379,040
02/24/2015 4.35 4.43 4.21 4.41 335,528
02/23/2015 4.47 4.51 4.25 4.37 352,441
02/20/2015 4.55 4.6 4.4 4.5 391,839
02/19/2015 4.28 4.4 4.21 4.37 269,895
02/18/2015 4.38 4.39 4.26 4.32 583,666
02/17/2015 4.48 4.51 4.35 4.42 384,481
02/13/2015 4.31 4.48 4.19 4.48 487,672
02/12/2015 4.65 4.67 4.21 4.33 691,986
02/11/2015 4.45 4.57 4.4 4.56 511,084
02/10/2015 4.48 4.56 4.35 4.45 499,001
02/09/2015 4.46 4.49 4.37 4.46 576,082
02/06/2015 4.33 4.54 4.28 4.49 768,199
02/05/2015 4.28 4.47 4.21 4.42 756,981
02/04/2015 4.4 4.48 4.21 4.28 471,968
02/03/2015 4.2 4.5 4.14 4.4 621,595
02/02/2015 4.05 4.22 4.01 4.13 690,911
01/30/2015 3.86 4.11 3.82 4.01 733,813
01/29/2015 3.87 3.93 3.665 3.89 901,275
01/28/2015 4.12 4.12 3.8 3.85 1,183,286
01/27/2015 4.05 4.13 3.98 4.05 407,570
01/26/2015 4.17 4.33 4.07 4.13 675,699
01/23/2015 4.16 4.16 3.95 4.15 1,141,511
01/22/2015 4.1 4.26 4.1 4.17 1,491,268
01/21/2015 4.5 4.55 4.13 4.24 1,474,726
01/20/2015 4.72 4.76 4.41 4.49 687,448
01/16/2015 4.64 4.77 4.55 4.64 617,494
01/15/2015 4.89 4.89 4.5 4.68 1,530,266
01/14/2015 4.75 4.86 4.59 4.8 1,147,176
01/13/2015 5.06 5.09 4.65 4.81 2,204,780
01/12/2015 5.1 5.12 4.96 5 1,598,795
01/09/2015 5.35 5.44 4.9 5.02 8,849,451
01/08/2015 6.13 6.63 6.04 6.53 616,632
01/07/2015 6.17 6.2 6.02 6.07 227,394
01/06/2015 6.1 6.2 5.85 6.06 265,814
01/05/2015 6.11 6.13 5.81 5.83 295,345
01/02/2015 6.62 6.66 6.1 6.12 205,013
12/31/2014 6.08 6.56 5.9 6.56 267,265
12/30/2014 6.05 6.16 5.84 6.07 279,720
12/29/2014 6.15 6.15 5.8001 6.1 220,823
12/26/2014 6.17 6.25 6.03 6.14 100,337
12/24/2014 6.27 6.31 6.041 6.17 100,889
12/23/2014 6.4 6.4 6.02 6.28 187,033
12/22/2014 6.56 6.56 6.25 6.31 130,546
12/19/2014 6.38 6.57 6.08 6.55 239,202
12/18/2014 6.25 6.65 6.25 6.4 345,756
12/17/2014 5.69 6.32 5.61 6.22 498,831
12/16/2014 5.51 5.79 5.41 5.61 358,175
12/15/2014 5.52 5.85 5.49 5.63 317,141
12/12/2014 6.05 6.05 5.68 5.71 371,172
12/11/2014 6.38 6.41 6.04 6.15 493,122
12/10/2014 6.61 6.63 6.25 6.39 351,228
12/09/2014 6.5 6.8 6.4 6.69 290,730
12/08/2014 7 7 6.385 6.74 474,388
12/05/2014 7.43 7.43 6.94 7.05 286,397
12/04/2014 7.83 7.83 6.86 7.09 466,006
12/03/2014 6.74 7.24 6.74 7.11 561,856
12/02/2014 8 8.05 6.27 6.46 719,378
12/01/2014 8.32 8.32 7.2901 7.45 632,273
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?