SBLK

Star Bulk Carriers Corp. Historical Stock Prices

$3.19
*  
0.02
0.63%
Get SBLK Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading SBLK now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    SBLK After Hours
 
 
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 21-FEB-2015 TO 21-MAY-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  3.17  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
05/01/2015 3.94 3.94 3.77 3.78 158,938
04/30/2015 3.92 3.98 3.76 3.95 351,226
04/29/2015 3.91 4.07 3.86 3.94 315,995
04/28/2015 3.82 3.96 3.77 3.93 249,512
04/27/2015 3.87 3.97 3.79 3.85 1,541,429
04/24/2015 3.87 4.026 3.85 3.87 307,168
04/23/2015 3.7 3.87 3.7 3.87 253,395
04/22/2015 3.8 3.85 3.67 3.67 324,479
04/21/2015 4.01 4.13 3.76 3.78 307,303
04/20/2015 3.79 4.06 3.78 4 229,805
04/17/2015 3.9 3.9 3.5701 3.8 208,128
04/16/2015 3.76 3.95 3.76 3.87 225,205
04/15/2015 3.57 3.79 3.56 3.78 258,249
04/14/2015 3.55 3.58 3.52 3.57 100,045
04/13/2015 3.67 3.73 3.53 3.55 229,615
04/10/2015 3.73 3.75 3.645 3.69 214,261
04/09/2015 3.67 3.71 3.63 3.69 311,656
04/08/2015 3.71 3.75 3.65 3.68 179,135
04/07/2015 3.57 3.73 3.55 3.66 505,649
04/06/2015 3.58 3.63 3.47 3.58 245,308
04/02/2015 3.53 3.59 3.52 3.58 309,639
04/01/2015 3.63 3.76 3.53 3.55 276,223
03/31/2015 3.55 3.63 3.52 3.63 134,828
03/30/2015 3.56 3.594 3.52 3.57 183,358
03/27/2015 3.56 3.57 3.52 3.555 283,971
03/26/2015 3.5 3.63 3.48 3.57 294,063
03/25/2015 3.6 3.64 3.48 3.49 256,821
03/24/2015 3.47 3.695 3.44 3.6 448,237
03/23/2015 3.25 3.61 3.25 3.53 475,112
03/20/2015 3.33 3.54 3.28 3.3 728,892
03/19/2015 3.31 3.32 3.16 3.26 422,148
03/18/2015 3.2 3.26 3.14 3.14 550,568
03/17/2015 3.15 3.29 3.06 3.22 458,732
03/16/2015 3.37 3.39 3.05 3.18 884,110
03/13/2015 3.38 3.43 3.3 3.37 325,802
03/12/2015 3.47 3.62 3.36 3.37 327,794
03/11/2015 3.57 3.58 3.41 3.48 417,242
03/10/2015 3.73 3.74 3.49 3.6 423,460
03/09/2015 3.84 3.86 3.59 3.75 668,359
03/06/2015 3.97 4.026 3.84 3.84 384,163
03/05/2015 4.08 4.11 3.94 4 388,564
03/04/2015 4.18 4.18 3.93 4.11 797,759
03/03/2015 4.16 4.22 4.1 4.17 584,051
03/02/2015 4.38 4.54 4.12 4.19 1,021,285
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
*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?