SBLKL

Star Bulk Carriers Corp. 8.00% Senior Notes Due 2019 Historical Stock Prices

$22.2011
*  
unch
unch
Get SBLKL Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading SBLKL now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    SBLKL 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

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-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.
16:00 22.54 N/A N/A 22.2011 0
01/13/2017 22.54 22.6899 22.3643 22.6 5,349
01/12/2017 22.7 22.7 21.95 22.2011 7,700
01/11/2017 22.5 22.6999 22.2 22.5 11,250
01/10/2017 22.74 22.74 22.456 22.5 6,790
01/09/2017 22.45 22.45 22.45 22.45 100
01/06/2017 22.3557 22.5 22.3557 22.5 4,450
01/05/2017 21.7999 22.49 21.7999 22.48 10,125
01/04/2017 21.35 21.77 21.0418 21.77 4,691
01/03/2017 21.1892 21.7499 21.11 21.6422 6,115
12/30/2016 21.0001 21.671 21.0001 21.671 1,421
12/29/2016 21.5 21.5 21.5 21.5 500
12/28/2016 21.54 21.7299 21.5 21.7299 7,600
12/27/2016 21.5 21.74 21 21.25 12,030
12/23/2016 21.5 21.5 21.45 21.5 3,400
12/22/2016 21.3038 21.3038 21.15 21.15 710
12/21/2016 20.6 21.2672 20.6 21 2,500
12/20/2016 21.76 21.76 21.76 21.76 00
12/19/2016 21.574 21.76 21.45 21.76 2,000
12/16/2016 21.447 21.447 21.447 21.447 00
12/15/2016 21.4001 21.55 21.4001 21.447 600
12/14/2016 21.2107 21.374 21.2107 21.374 825
12/13/2016 21.51 21.51 21.51 21.51 350
12/12/2016 21.2519 21.2519 21.22 21.22 2,000
12/09/2016 21.21 21.22 21.21 21.22 300
12/08/2016 21.44 21.44 21.44 21.44 00
12/07/2016 21.45 21.4832 20.9 21.44 12,370
12/06/2016 21.7 21.7 21.4388 21.4388 2,800
12/05/2016 21.3 21.3 21.3 21.3 00
12/02/2016 21.3 21.3741 21.3 21.3 1,805
12/01/2016 21.212 21.28 21 21 3,280
11/30/2016 21.0576 21.0576 20.81 21 5,450
11/29/2016 21.105 21.105 20.7 20.7 3,690
11/28/2016 21.1 21.1 21.1 21.1 550
11/25/2016 21.114 21.12 21.114 21.12 1,100
11/23/2016 20.75 21 20.75 20.8691 1,955
11/22/2016 21.56 21.95 21.25 21.25 4,145
11/21/2016 21.74 21.74 20.9 21.562 4,525
11/18/2016 21.6509 21.6689 21.55 21.581 3,420
11/17/2016 21.54 21.8 21.5 21.66 5,900
11/16/2016 22.08 22.08 21.71 21.71 11,808
11/15/2016 21.095 21.6 21.0666 21.6 2,728
11/14/2016 20.99 21.2932 20.53 21 2,900
11/11/2016 20.96 21.0128 20.8 21.0128 3,900
11/10/2016 20.53 20.9 20.5 20.5405 1,500
11/09/2016 20.5 20.75 20.5 20.75 3,938
11/08/2016 20.67 20.67 20.67 20.67 300
11/07/2016 21 21 20.8975 20.8975 1,350
11/04/2016 20.58 21.47 20.58 20.65 5,958
11/03/2016 20.829 21 20.4501 20.8721 3,050
11/02/2016 20.45 20.851 20.45 20.851 2,090
11/01/2016 21.6 21.6 21.41 21.42 2,700
10/31/2016 21.3 21.5 21.3 21.5 1,850
10/28/2016 21.5 21.5 21 21.45 9,626
10/27/2016 21.898 21.9889 21.586 21.9889 1,859
10/26/2016 22 22.0001 21.6 21.6 1,419
10/25/2016 21.69 22.25 21.68 22.03 8,604
10/24/2016 21.47 21.7 21.32 21.52 11,370
10/21/2016 21.5 21.5 21.43 21.43 4,594
10/20/2016 21.5 21.5 21.45 21.47 6,506
10/19/2016 21.46 21.5 21.29 21.5 21,801
10/18/2016 21.298 21.49 21.298 21.49 4,540
10/17/2016 21.069 21.25 20.93 21.185 9,931
*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?