SBLK

Star Bulk Carriers Corp. Common Shares Historical Stock Prices

$9.57
*  
0.21
2.15%
Get SBLK Alerts
*Delayed - data as of Jul. 21, 2017 11:01 ET  -  Find a broker to begin trading SBLK now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    SBLK Real Time
 
 
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 20-APR-2017 TO 20-JUL-2017

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.
11:01 9.21 9.67 9.1739 9.57 150,815
07/20/2017 10.2 10.3 9.5897 9.78 375,113
07/19/2017 9.98 10.32 9.83 10.02 342,782
07/18/2017 10.29 10.5 9.88 10 398,088
07/17/2017 10.09 10.58 10.0399 10.25 363,349
07/14/2017 10.3 10.43 9.5883 10.13 583,539
07/13/2017 10.21 10.77 9.86 10.27 603,089
07/12/2017 9.78 10.07 9.52 9.95 602,428
07/11/2017 9.15 9.93 9.11 9.37 883,269
07/10/2017 9.07 9.45 9.045 9.1 227,582
07/07/2017 9.08 9.25 9.02 9.18 178,748
07/06/2017 9.19 9.33 8.99 9.14 295,066
07/05/2017 9.42 9.54 8.86 9.38 357,059
07/03/2017 9.74 9.82 9.32 9.55 278,345
06/30/2017 9.58 9.85 9.48 9.83 383,645
06/29/2017 9.51 9.72 9.2 9.58 372,642
06/28/2017 9.35 9.75 9.155 9.43 425,651
06/27/2017 9.09 10 9.09 9.26 634,044
06/26/2017 9.28 9.5 8.52 9.02 523,657
06/23/2017 8.8 9.27 8.6298 9.22 280,476
06/22/2017 8.64 8.84 8.4838 8.77 247,290
06/21/2017 8.53 8.93 8.21 8.61 372,706
06/20/2017 8.53 8.58 8.25 8.56 178,308
06/19/2017 8.19 8.69 8.04 8.64 535,639
06/16/2017 7.93 8.24 7.91 8.19 230,071
06/15/2017 8.21 8.42 7.87 7.91 405,239
06/14/2017 9 9.24 8.3 8.37 597,098
06/13/2017 8.92 9.2499 8.71 9.03 279,726
06/12/2017 9 9.27 8.76 8.85 306,693
06/09/2017 8.86 9.27 8.78 8.93 690,288
06/08/2017 7.83 8.78 7.8 8.67 339,844
06/07/2017 8.01 8.34 7.8 7.85 235,570
06/06/2017 7.68 8.12 7.61 8.01 278,724
06/05/2017 7.81 7.99 7.65 7.68 332,828
06/02/2017 8.39 8.4274 7.73 7.93 568,634
06/01/2017 8.01 8.42 7.72 8.34 395,177
05/31/2017 7.9 8.13 7.68 7.94 486,146
05/30/2017 8.24 8.24 7.95 8 416,208
05/26/2017 8.2 9.1 8.112 8.23 1,216,819
05/25/2017 8.2 8.47 7.74 7.805 980,333
05/24/2017 8.75 9.15 7.88 8.24 853,625
05/23/2017 8.69 8.87 8.35 8.78 356,396
05/22/2017 8.91 9.0099 8.45 8.65 444,927
05/19/2017 8.1 8.93 8.1 8.9 776,539
05/18/2017 8.01 8.41 7.95 8.06 578,073
05/17/2017 7.88 8.18 7.57 8.07 1,024,968
05/16/2017 8.1 8.19 7.73 8.05 620,116
05/15/2017 8.27 8.34 7.885 8.09 617,833
05/12/2017 8.23 8.42 8.09 8.21 347,917
05/11/2017 8.52 8.56 8.09 8.23 447,633
05/10/2017 8.52 8.68 8.38 8.56 657,874
05/09/2017 8.53 8.76 8.34 8.52 419,765
05/08/2017 8.55 8.88 8.23 8.47 585,777
05/05/2017 8.3 8.65 8.15 8.44 798,884
05/04/2017 8.8 8.85 8.01 8.11 911,157
05/03/2017 9.53 9.56 8.6 8.85 943,197
05/02/2017 9.53 9.69 9.01 9.56 792,789
05/01/2017 9.47 9.88 9.4 9.67 305,242
04/28/2017 10 10.07 9.44 9.46 667,864
04/27/2017 10.19 10.3 10 10.01 835,531
04/26/2017 9.45 10.38 9.27 9.97 900,482
04/25/2017 9.73 10 9.38 9.42 1,276,608
04/24/2017 9.65 9.98 9.27 9.8 744,441
04/21/2017 9.68 10.0449 9.37 9.39 758,923
04/20/2017 10.38 10.38 9.41 9.6 1,143,492
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for SBLK





Research Brokers before you trade

Want to trade FX?





Smart Portfolio